Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 137.77 | 141.00 | 136.92 | 137.64 | 751,582 | -0.01(-0.01%) |
Oct 28, 2022 | 134.55 | 138.66 | 133.50 | 137.65 | 572,305 | +2.07(+1.53%) |
Oct 27, 2022 | 136.17 | 136.45 | 133.25 | 135.58 | 465,365 | -1.51(-1.10%) |
Oct 26, 2022 | 135.20 | 140.80 | 134.98 | 137.09 | 743,799 | +1.82(+1.35%) |
Oct 25, 2022 | 133.98 | 139.88 | 133.74 | 135.27 | 706,847 | +0.28(+0.21%) |
Oct 24, 2022 | 130.63 | 135.00 | 128.32 | 134.99 | 778,040 | +3.35(+2.54%) |
Oct 21, 2022 | 122.00 | 131.85 | 121.14 | 131.64 | 1,623,083 | +13.21(+11.15%) |
Oct 20, 2022 | 122.63 | 124.55 | 118.31 | 118.43 | 1,083,747 | -4.23(-3.45%) |
Oct 19, 2022 | 131.85 | 132.34 | 122.39 | 122.66 | 1,181,156 | -11.02(-8.24%) |
Oct 18, 2022 | 139.50 | 139.50 | 132.83 | 133.68 | 859,078 | -5.26(-3.79%) |
Oct 17, 2022 | 137.20 | 139.56 | 134.20 | 138.94 | 651,526 | +3.32(+2.45%) |
Oct 14, 2022 | 139.89 | 140.45 | 135.01 | 135.62 | 489,847 | -4.39(-3.14%) |
Oct 13, 2022 | 133.65 | 142.09 | 132.10 | 140.01 | 724,340 | +3.36(+2.46%) |
Oct 12, 2022 | 133.89 | 140.46 | 133.46 | 136.65 | 1,166,126 | +7.16(+5.53%) |
Oct 11, 2022 | 134.30 | 135.12 | 127.49 | 129.49 | 641,343 | -5.80(-4.29%) |
Oct 10, 2022 | 134.73 | 137.16 | 133.10 | 135.29 | 615,265 | +0.58(+0.43%) |
Oct 07, 2022 | 136.45 | 138.00 | 134.34 | 134.71 | 767,189 | -2.82(-2.05%) |
Oct 06, 2022 | 135.63 | 139.11 | 135.63 | 137.53 | 591,383 | +0.34(+0.25%) |
Oct 05, 2022 | 136.50 | 138.56 | 135.51 | 137.19 | 508,221 | -0.38(-0.28%) |
Oct 04, 2022 | 139.08 | 140.65 | 136.66 | 137.57 | 594,184 | +0.89(+0.65%) |
Oct 03, 2022 | 135.24 | 138.20 | 135.02 | 136.68 | 497,102 | +1.80(+1.33%) |
Sep 30, 2022 | 133.03 | 136.25 | 133.03 | 134.88 | 735,224 | +1.28(+0.96%) |
Sep 29, 2022 | 132.85 | 135.31 | 131.65 | 133.60 | 632,781 | -0.19(-0.14%) |
Sep 28, 2022 | 129.67 | 135.62 | 131.37 | 133.79 | 932,621 | +3.49(+2.68%) |
Sep 27, 2022 | 128.00 | 133.41 | 128.00 | 130.30 | 994,287 | +2.65(+2.08%) |
Sep 26, 2022 | 126.80 | 132.50 | 126.61 | 127.65 | 1,062,253 | -0.70(-0.55%) |
Sep 23, 2022 | 127.84 | 129.66 | 126.80 | 128.35 | 997,037 | -1.65(-1.27%) |
Sep 22, 2022 | 127.72 | 131.71 | 126.56 | 130.00 | 1,043,981 | +1.76(+1.37%) |
Sep 21, 2022 | 131.99 | 134.00 | 128.14 | 128.24 | 880,183 | -5.22(-3.91%) |
Sep 20, 2022 | 128.00 | 137.22 | 127.53 | 133.46 | 1,413,553 | +0.24(+0.18%) |
Sep 19, 2022 | 142.23 | 142.79 | 131.51 | 133.22 | 1,475,122 | -12.54(-8.60%) |
Sep 16, 2022 | 141.51 | 146.14 | 141.50 | 145.76 | 707,543 | +1.62(+1.12%) |
Sep 15, 2022 | 145.68 | 145.68 | 143.16 | 144.14 | 531,867 | -2.41(-1.64%) |
Sep 14, 2022 | 142.30 | 146.75 | 141.33 | 146.55 | 729,045 | +5.50(+3.90%) |
Sep 13, 2022 | 144.18 | 146.00 | 140.68 | 141.05 | 866,827 | -7.22(-4.87%) |
Sep 12, 2022 | 150.28 | 152.20 | 148.06 | 148.27 | 486,856 | -2.64(-1.75%) |
Sep 09, 2022 | 147.51 | 152.68 | 146.98 | 150.91 | 785,723 | +3.71(+2.52%) |
Sep 08, 2022 | 142.74 | 147.74 | 142.34 | 147.20 | 615,164 | +3.09(+2.14%) |
Sep 07, 2022 | 137.16 | 144.57 | 137.12 | 144.11 | 488,358 | +5.53(+3.99%) |
Sep 06, 2022 | 146.14 | 146.60 | 138.47 | 138.58 | 1,056,332 | -9.32(-6.30%) |
Sep 02, 2022 | 148.57 | 150.04 | 146.38 | 147.90 | 511,142 | +0.09(+0.06%) |
Sep 01, 2022 | 145.62 | 147.97 | 143.86 | 147.81 | 588,067 | +3.17(+2.19%) |
Aug 31, 2022 | 148.00 | 150.10 | 144.31 | 144.64 | 644,257 | -2.44(-1.66%) |
Aug 30, 2022 | 146.39 | 147.97 | 145.04 | 147.08 | 483,364 | +2.45(+1.69%) |
Aug 29, 2022 | 140.00 | 146.13 | 139.03 | 144.63 | 650,075 | +2.03(+1.42%) |
Aug 26, 2022 | 145.34 | 148.78 | 142.31 | 142.60 | 983,893 | -5.96(-4.01%) |
Aug 25, 2022 | 149.02 | 149.21 | 145.71 | 148.56 | 564,778 | +2.32(+1.59%) |
Aug 24, 2022 | 148.00 | 149.00 | 145.89 | 146.24 | 593,181 | -1.01(-0.69%) |
Aug 23, 2022 | 148.50 | 150.19 | 146.41 | 147.25 | 577,025 | -1.05(-0.71%) |
Aug 22, 2022 | 146.75 | 150.50 | 145.82 | 148.30 | 727,523 | +0.38(+0.26%) |
Aug 19, 2022 | 145.45 | 149.75 | 145.43 | 147.92 | 919,934 | +0.31(+0.21%) |
Aug 18, 2022 | 151.72 | 152.17 | 146.71 | 147.61 | 1,413,944 | -4.43(-2.91%) |
Aug 17, 2022 | 157.25 | 159.14 | 150.45 | 152.04 | 1,133,235 | -8.33(-5.19%) |
Aug 16, 2022 | 162.29 | 165.42 | 158.23 | 160.37 | 718,663 | -2.11(-1.30%) |
Aug 15, 2022 | 162.00 | 163.73 | 160.41 | 162.48 | 608,803 | +2.13(+1.33%) |
Aug 12, 2022 | 160.50 | 161.60 | 158.58 | 160.35 | 500,878 | +1.76(+1.11%) |
Aug 11, 2022 | 161.32 | 165.83 | 158.48 | 158.59 | 654,184 | -2.33(-1.45%) |
Aug 10, 2022 | 162.24 | 162.30 | 156.62 | 160.92 | 1,168,354 | +3.71(+2.36%) |
Aug 09, 2022 | 164.04 | 167.44 | 156.82 | 157.21 | 1,765,762 | -12.09(-7.14%) |
Aug 08, 2022 | 167.00 | 170.93 | 162.24 | 169.30 | 3,612,181 | -13.81(-7.54%) |
Aug 05, 2022 | 179.63 | 185.09 | 177.63 | 183.11 | 1,579,757 | +2.67(+1.48%) |
Aug 04, 2022 | 177.50 | 180.88 | 174.34 | 180.44 | 991,929 | +2.21(+1.24%) |
Aug 03, 2022 | 168.74 | 179.00 | 168.74 | 178.23 | 1,932,356 | +12.46(+7.52%) |
Aug 02, 2022 | 161.38 | 166.20 | 161.38 | 165.77 | 640,554 | +2.29(+1.40%) |
Aug 01, 2022 | 163.59 | 169.84 | 163.05 | 163.48 | 746,304 | -1.67(-1.01%) |
Jul 29, 2022 | 164.25 | 165.81 | 161.07 | 165.15 | 587,216 | +0.23(+0.14%) |
Jul 28, 2022 | 157.98 | 165.11 | 154.04 | 164.92 | 1,082,016 | +9.04(+5.80%) |
Jul 27, 2022 | 159.51 | 159.51 | 153.87 | 155.88 | 852,433 | -3.84(-2.40%) |
Jul 26, 2022 | 160.24 | 162.35 | 157.33 | 159.72 | 431,146 | -2.65(-1.63%) |
Jul 25, 2022 | 161.75 | 163.35 | 159.17 | 162.37 | 404,664 | +2.21(+1.38%) |
Jul 22, 2022 | 164.12 | 166.53 | 159.25 | 160.16 | 618,741 | -5.71(-3.44%) |
Jul 21, 2022 | 164.46 | 169.74 | 162.88 | 165.87 | 654,102 | +1.79(+1.09%) |
Jul 20, 2022 | 164.47 | 167.67 | 161.77 | 164.08 | 465,139 | -0.65(-0.39%) |
Jul 19, 2022 | 162.73 | 165.50 | 160.00 | 164.73 | 516,179 | +3.70(+2.30%) |
Jul 18, 2022 | 163.00 | 165.00 | 159.52 | 161.03 | 678,392 | -0.41(-0.25%) |
Jul 15, 2022 | 155.58 | 161.54 | 153.83 | 161.44 | 669,320 | +6.98(+4.52%) |
Jul 14, 2022 | 164.68 | 164.68 | 154.44 | 154.46 | 1,083,278 | -12.16(-7.30%) |
Jul 13, 2022 | 161.04 | 169.95 | 160.02 | 166.62 | 949,266 | +5.20(+3.22%) |
Jul 12, 2022 | 164.69 | 165.99 | 160.42 | 161.42 | 750,223 | -5.05(-3.03%) |
Jul 11, 2022 | 167.95 | 171.42 | 166.08 | 166.47 | 886,055 | -3.66(-2.15%) |
Jul 08, 2022 | 165.50 | 172.75 | 165.50 | 170.13 | 861,088 | +2.16(+1.29%) |
Jul 07, 2022 | 159.93 | 169.39 | 159.34 | 167.97 | 1,100,101 | +7.77(+4.85%) |
Jul 06, 2022 | 157.06 | 160.66 | 155.25 | 160.20 | 866,997 | -0.83(-0.52%) |
Jul 05, 2022 | 151.37 | 162.82 | 151.08 | 161.03 | 1,651,549 | +3.53(+2.24%) |
Jul 01, 2022 | 148.00 | 157.50 | 147.20 | 157.50 | 1,335,180 | +8.40(+5.63%) |
Jun 30, 2022 | 146.52 | 153.80 | 142.10 | 149.10 | 2,495,331 | +7.12(+5.01%) |
Jun 29, 2022 | 139.64 | 143.25 | 137.01 | 141.98 | 1,053,419 | +2.16(+1.54%) |
Jun 28, 2022 | 141.21 | 144.37 | 138.91 | 139.82 | 903,199 | -3.89(-2.71%) |
Jun 27, 2022 | 140.24 | 144.28 | 138.08 | 143.71 | 1,870,453 | +9.67(+7.21%) |
Jun 24, 2022 | 133.00 | 134.28 | 129.22 | 134.04 | 1,020,193 | +1.75(+1.32%) |
Jun 23, 2022 | 123.66 | 132.87 | 122.69 | 132.29 | 1,038,753 | +8.63(+6.98%) |
Jun 22, 2022 | 122.00 | 127.27 | 117.08 | 123.66 | 1,970,591 | +0.41(+0.33%) |
Jun 21, 2022 | 130.20 | 131.02 | 122.39 | 123.25 | 2,105,393 | -1.89(-1.51%) |
Jun 17, 2022 | 130.20 | 131.50 | 125.07 | 125.14 | 2,202,420 | -4.01(-3.10%) |
Jun 16, 2022 | 134.78 | 134.78 | 126.62 | 129.15 | 1,322,580 | -8.84(-6.41%) |
Jun 15, 2022 | 135.84 | 139.47 | 133.68 | 137.99 | 1,452,866 | +3.17(+2.35%) |
Jun 14, 2022 | 135.59 | 138.85 | 132.81 | 134.82 | 832,420 | +1.20(+0.90%) |
Jun 13, 2022 | 140.00 | 142.64 | 133.41 | 133.62 | 996,924 | -10.23(-7.11%) |
Jun 10, 2022 | 148.20 | 150.19 | 140.16 | 143.85 | 1,171,602 | -5.42(-3.63%) |
Jun 09, 2022 | 161.91 | 162.15 | 149.18 | 149.27 | 1,140,908 | -12.46(-7.70%) |
Jun 08, 2022 | 159.28 | 163.73 | 158.73 | 161.73 | 870,879 | +1.61(+1.01%) |
Jun 07, 2022 | 157.05 | 162.09 | 156.99 | 160.12 | 690,710 | +0.81(+0.51%) |
Jun 06, 2022 | 159.20 | 162.13 | 157.75 | 159.31 | 812,032 | +1.61(+1.02%) |
Jun 03, 2022 | 158.12 | 159.50 | 152.14 | 157.70 | 917,432 | -0.66(-0.42%) |
Jun 02, 2022 | 160.56 | 163.40 | 155.86 | 158.36 | 1,033,542 | -1.00(-0.63%) |
Jun 01, 2022 | 162.82 | 164.72 | 157.08 | 159.36 | 590,924 | -1.84(-1.14%) |
May 31, 2022 | 161.64 | 165.65 | 160.80 | 161.20 | 1,061,587 | -3.55(-2.16%) |
May 27, 2022 | 157.77 | 165.47 | 155.55 | 164.76 | 1,085,845 | +8.69(+5.57%) |
May 26, 2022 | 153.79 | 157.16 | 151.61 | 156.06 | 673,091 | +3.43(+2.25%) |
May 25, 2022 | 152.16 | 155.79 | 148.57 | 152.63 | 681,855 | +0.17(+0.11%) |
May 24, 2022 | 158.81 | 159.97 | 151.72 | 152.46 | 1,117,556 | -8.60(-5.34%) |
May 23, 2022 | 164.19 | 164.29 | 159.01 | 161.06 | 795,719 | +0.22(+0.13%) |
May 20, 2022 | 165.87 | 167.03 | 157.80 | 160.85 | 1,212,476 | -4.81(-2.90%) |
May 19, 2022 | 156.69 | 168.00 | 156.48 | 165.65 | 1,845,050 | +10.67(+6.88%) |
May 18, 2022 | 155.12 | 158.68 | 153.65 | 154.99 | 851,411 | -2.70(-1.71%) |
May 17, 2022 | 152.57 | 159.08 | 151.51 | 157.69 | 1,069,866 | +8.49(+5.69%) |
May 16, 2022 | 155.65 | 157.34 | 148.16 | 149.20 | 1,283,260 | -7.54(-4.81%) |
May 13, 2022 | 157.89 | 162.82 | 154.60 | 156.74 | 1,745,965 | +0.83(+0.53%) |
May 12, 2022 | 141.25 | 156.03 | 140.88 | 155.91 | 2,256,303 | +13.66(+9.60%) |
May 11, 2022 | 140.68 | 153.23 | 140.17 | 142.26 | 2,421,951 | -0.27(-0.19%) |
May 10, 2022 | 137.50 | 145.32 | 137.46 | 142.52 | 2,289,459 | +4.06(+2.93%) |
May 09, 2022 | 137.73 | 144.20 | 136.67 | 138.47 | 2,562,058 | +4.09(+3.05%) |
May 06, 2022 | 138.93 | 139.43 | 131.86 | 134.37 | 1,422,778 | -5.67(-4.05%) |
May 05, 2022 | 146.48 | 146.74 | 138.46 | 140.05 | 1,237,497 | -9.79(-6.53%) |
May 04, 2022 | 148.85 | 150.87 | 141.20 | 149.84 | 1,470,718 | +2.58(+1.75%) |
May 03, 2022 | 144.26 | 149.45 | 142.83 | 147.26 | 1,002,899 | +3.15(+2.18%) |
May 02, 2022 | 137.83 | 147.43 | 137.68 | 144.11 | 1,165,677 | +7.16(+5.23%) |
Apr 29, 2022 | 141.14 | 146.82 | 136.48 | 136.95 | 793,980 | -4.56(-3.22%) |
Apr 28, 2022 | 142.68 | 145.52 | 135.69 | 141.51 | 1,137,996 | -1.03(-0.72%) |
Apr 27, 2022 | 145.26 | 148.53 | 141.34 | 142.53 | 846,560 | -3.46(-2.37%) |
Apr 26, 2022 | 149.02 | 153.36 | 144.58 | 146.00 | 983,318 | -7.05(-4.61%) |
Apr 25, 2022 | 143.96 | 153.90 | 143.68 | 153.05 | 1,253,485 | +9.90(+6.91%) |
Apr 22, 2022 | 145.72 | 149.23 | 142.72 | 143.16 | 1,066,213 | -2.73(-1.87%) |
Apr 21, 2022 | 150.81 | 153.57 | 145.50 | 145.89 | 1,190,926 | -5.76(-3.80%) |
Apr 20, 2022 | 156.13 | 156.80 | 149.81 | 151.65 | 1,025,406 | -5.98(-3.79%) |
Apr 19, 2022 | 157.60 | 159.81 | 152.12 | 157.63 | 1,436,252 | +0.17(+0.11%) |
Apr 18, 2022 | 172.67 | 172.67 | 155.93 | 157.46 | 1,261,276 | -15.51(-8.97%) |
Apr 14, 2022 | 175.82 | 179.29 | 172.03 | 172.98 | 887,106 | -4.04(-2.28%) |
Apr 13, 2022 | 166.18 | 178.65 | 165.25 | 177.01 | 1,973,603 | +10.12(+6.06%) |
Apr 12, 2022 | 164.92 | 170.06 | 161.93 | 166.90 | 1,582,057 | -1.40(-0.83%) |
Apr 11, 2022 | 163.91 | 169.83 | 162.47 | 168.30 | 1,083,883 | +0.29(+0.17%) |
Apr 08, 2022 | 165.33 | 171.33 | 165.16 | 168.01 | 898,009 | +1.13(+0.68%) |
Apr 07, 2022 | 165.30 | 167.79 | 159.24 | 166.88 | 1,525,568 | +2.43(+1.48%) |
Apr 06, 2022 | 173.43 | 174.12 | 160.14 | 164.45 | 2,306,974 | -13.98(-7.84%) |
Apr 05, 2022 | 181.24 | 183.24 | 177.68 | 178.43 | 1,905,195 | -5.35(-2.91%) |
Apr 04, 2022 | 178.75 | 183.78 | 178.33 | 183.78 | 2,380,550 | +7.36(+4.17%) |
Apr 01, 2022 | 167.26 | 177.33 | 164.99 | 176.42 | 2,450,861 | +8.11(+4.82%) |
Mar 31, 2022 | 170.72 | 172.25 | 166.46 | 168.31 | 1,848,067 | -4.16(-2.41%) |
Mar 30, 2022 | 182.16 | 186.58 | 171.79 | 172.47 | 4,102,999 | +2.36(+1.39%) |
Mar 29, 2022 | 167.16 | 173.14 | 164.36 | 170.11 | 2,136,290 | +5.96(+3.63%) |
Mar 28, 2022 | 162.28 | 166.23 | 157.71 | 164.15 | 1,477,197 | +5.18(+3.26%) |
Mar 25, 2022 | 166.97 | 168.69 | 157.40 | 158.97 | 1,551,474 | -9.19(-5.46%) |
Mar 24, 2022 | 164.50 | 169.84 | 162.54 | 168.16 | 1,383,413 | +4.03(+2.45%) |
Mar 23, 2022 | 169.45 | 170.35 | 162.86 | 164.13 | 1,214,579 | -8.19(-4.75%) |
Mar 22, 2022 | 167.14 | 172.61 | 161.84 | 172.32 | 1,741,750 | +4.45(+2.65%) |
Mar 21, 2022 | 172.86 | 176.14 | 166.96 | 167.87 | 1,554,954 | -4.28(-2.49%) |
Mar 18, 2022 | 163.56 | 177.47 | 163.25 | 172.16 | 3,009,358 | +9.34(+5.73%) |
Mar 17, 2022 | 162.17 | 164.30 | 158.22 | 162.82 | 1,599,733 | +1.06(+0.66%) |
Mar 16, 2022 | 145.45 | 162.26 | 145.45 | 161.76 | 3,074,758 | +18.63(+13.02%) |
Mar 15, 2022 | 151.23 | 153.53 | 139.20 | 143.12 | 2,598,345 | -6.79(-4.53%) |
Mar 14, 2022 | 137.51 | 158.18 | 136.86 | 149.91 | 3,972,462 | +16.06(+12.00%) |
Mar 11, 2022 | 141.36 | 143.33 | 133.82 | 133.85 | 1,088,960 | -1.63(-1.20%) |
Mar 10, 2022 | 137.58 | 137.84 | 132.77 | 135.48 | 809,743 | -2.88(-2.08%) |
Mar 09, 2022 | 133.53 | 142.22 | 132.33 | 138.36 | 1,538,984 | +11.89(+9.40%) |
Mar 08, 2022 | 122.26 | 131.91 | 119.72 | 126.47 | 1,637,728 | +1.89(+1.51%) |
Mar 07, 2022 | 131.42 | 134.81 | 122.83 | 124.58 | 1,694,747 | -9.88(-7.35%) |
Mar 04, 2022 | 135.28 | 137.68 | 132.74 | 134.46 | 1,692,180 | -5.92(-4.22%) |
Mar 03, 2022 | 145.61 | 145.71 | 137.95 | 140.38 | 972,785 | -4.63(-3.19%) |
Mar 02, 2022 | 143.09 | 146.08 | 138.62 | 145.01 | 1,047,598 | +0.22(+0.15%) |
Mar 01, 2022 | 148.29 | 151.93 | 144.20 | 144.79 | 981,046 | -4.03(-2.71%) |
Feb 28, 2022 | 145.11 | 150.44 | 144.65 | 148.82 | 1,406,914 | +0.19(+0.13%) |
Feb 25, 2022 | 155.04 | 153.26 | 147.65 | 148.63 | 1,249,300 | -3.40(-2.23%) |
Feb 24, 2022 | 138.30 | 152.39 | 136.74 | 152.03 | 2,132,641 | +12.73(+9.14%) |
Feb 23, 2022 | 150.32 | 150.43 | 139.11 | 139.30 | 1,530,103 | -8.62(-5.82%) |
Feb 22, 2022 | 147.52 | 151.94 | 144.91 | 147.91 | 1,511,925 | -6.96(-4.49%) |
Feb 18, 2022 | 154.87 | 0 | -0.41(-0.27%) | |||
Feb 17, 2022 | 161.27 | 164.79 | 155.02 | 155.28 | 897,907 | -8.02(-4.91%) |
Feb 16, 2022 | 159.79 | 166.06 | 156.01 | 163.31 | 1,116,080 | +2.02(+1.25%) |
Feb 15, 2022 | 153.79 | 162.59 | 153.64 | 161.28 | 1,230,153 | +8.79(+5.77%) |
Feb 14, 2022 | 161.51 | 163.63 | 151.73 | 152.49 | 3,271,931 | -16.20(-9.61%) |
Feb 11, 2022 | 165.71 | 171.90 | 165.56 | 168.69 | 1,459,072 | +3.37(+2.04%) |
Feb 10, 2022 | 162.86 | 173.55 | 161.72 | 165.33 | 1,220,462 | -5.71(-3.34%) |
Feb 09, 2022 | 160.75 | 171.57 | 158.78 | 171.04 | 1,898,559 | +13.55(+8.60%) |
Feb 08, 2022 | 160.21 | 163.62 | 154.18 | 157.49 | 3,132,077 | -13.03(-7.64%) |
Feb 07, 2022 | 173.27 | 174.54 | 168.84 | 170.53 | 1,513,307 | -3.71(-2.13%) |
Feb 04, 2022 | 173.45 | 175.02 | 170.02 | 174.24 | 892,389 | +1.53(+0.89%) |
Feb 03, 2022 | 170.07 | 176.76 | 172.71 | 1,422,787 | -5.06(-2.85%) | |
Feb 02, 2022 | 178.61 | 181.70 | 172.91 | 177.77 | 1,842,910 | +0.54(+0.31%) |
Feb 01, 2022 | 179.78 | 181.19 | 171.86 | 177.23 | 1,956,447 | +7.42(+4.37%) |
Jan 31, 2022 | 163.81 | 170.41 | 169.81 | 1,883,816 | +9.73(+6.08%) | |
Jan 28, 2022 | 151.97 | 160.09 | 148.60 | 160.08 | 1,451,521 | +7.58(+4.97%) |
Jan 27, 2022 | 159.79 | 162.30 | 150.76 | 152.50 | 2,510,871 | -6.08(-3.83%) |
Jan 26, 2022 | 161.37 | 165.47 | 157.00 | 158.58 | 2,718,988 | +4.15(+2.69%) |
Jan 25, 2022 | 155.41 | 164.30 | 150.54 | 154.42 | 4,124,008 | +5.44(+3.65%) |
Jan 24, 2022 | 140.12 | 149.98 | 133.35 | 148.99 | 5,889,414 | +3.43(+2.36%) |
Jan 21, 2022 | 151.82 | 152.82 | 143.88 | 145.55 | 4,454,311 | -8.91(-5.77%) |
Jan 20, 2022 | 164.21 | 164.59 | 153.67 | 154.46 | 3,321,276 | -5.06(-3.17%) |
Jan 19, 2022 | 169.37 | 173.40 | 158.48 | 159.53 | 3,570,340 | -7.47(-4.47%) |
Jan 18, 2022 | 180.85 | 180.85 | 165.85 | 167.00 | 4,805,040 | -26.42(-13.66%) |
Jan 14, 2022 | 193.41 | 0 | -6.90(-3.44%) | |||
Jan 13, 2022 | 214.22 | 217.29 | 200.18 | 200.31 | 2,280,782 | -17.64(-8.10%) |
Jan 12, 2022 | 213.92 | 218.65 | 210.92 | 217.95 | 1,830,139 | +5.00(+2.35%) |
Jan 11, 2022 | 219.99 | 221.27 | 210.27 | 212.95 | 2,645,462 | -14.01(-6.17%) |
Jan 10, 2022 | 201.75 | 227.31 | 198.89 | 226.96 | 3,786,623 | +17.92(+8.57%) |
Jan 07, 2022 | 210.88 | 214.85 | 206.51 | 209.04 | 1,217,446 | -2.86(-1.35%) |
Jan 06, 2022 | 211.65 | 214.63 | 195.39 | 211.91 | 2,790,086 | +3.27(+1.57%) |
Jan 05, 2022 | 227.43 | 227.54 | 208.24 | 208.64 | 3,135,630 | -12.49(-5.65%) |
Jan 04, 2022 | 228.75 | 230.44 | 217.09 | 221.13 | 3,446,321 | -7.66(-3.35%) |
Jan 03, 2022 | 250.52 | 252.76 | 228.44 | 228.79 | 3,827,992 | -33.81(-12.87%) |
Dec 31, 2021 | 250.21 | 262.60 | 248.05 | 262.60 | 1,174,560 | +9.18(+3.62%) |
Dec 30, 2021 | 235.86 | 255.40 | 234.86 | 253.42 | 2,383,033 | +15.99(+6.73%) |
Dec 29, 2021 | 232.02 | 241.07 | 228.67 | 237.43 | 2,749,646 | -0.78(-0.33%) |
Dec 28, 2021 | 247.04 | 253.10 | 235.12 | 238.21 | 2,585,873 | -13.26(-5.27%) |
Dec 27, 2021 | 249.90 | 256.47 | 246.93 | 251.47 | 1,535,096 | -0.44(-0.18%) |
Dec 23, 2021 | 254.92 | 256.09 | 246.75 | 251.92 | 2,639,351 | -4.35(-1.70%) |
Dec 22, 2021 | 269.84 | 270.92 | 252.14 | 256.27 | 3,131,273 | -11.60(-4.33%) |
Dec 21, 2021 | 271.76 | 278.26 | 263.08 | 267.88 | 2,801,595 | -3.72(-1.37%) |
Dec 20, 2021 | 295.46 | 298.35 | 271.37 | 271.60 | 2,700,713 | -11.89(-4.19%) |
Dec 17, 2021 | 275.91 | 284.13 | 262.60 | 283.49 | 2,532,749 | +3.55(+1.27%) |
Dec 16, 2021 | 284.46 | 285.50 | 273.34 | 279.93 | 2,118,228 | -3.33(-1.17%) |
Dec 15, 2021 | 268.19 | 285.88 | 267.93 | 283.26 | 2,827,614 | +10.14(+3.71%) |
Dec 14, 2021 | 268.41 | 274.23 | 257.56 | 273.12 | 2,198,765 | -17.71(-6.09%) |
Dec 13, 2021 | 263.61 | 290.83 | 260.71 | 290.83 | 4,071,460 | +35.36(+13.84%) |
Dec 10, 2021 | 265.17 | 267.98 | 249.55 | 255.46 | 5,127,343 | -25.00(-8.91%) |
Dec 09, 2021 | 294.12 | 295.05 | 279.60 | 280.46 | 2,003,447 | -7.63(-2.65%) |
Dec 08, 2021 | 304.57 | 308.83 | 283.44 | 288.08 | 4,038,201 | -7.17(-2.43%) |
Dec 07, 2021 | 283.92 | 298.69 | 280.78 | 295.26 | 3,509,253 | +19.12(+6.92%) |
Dec 06, 2021 | 313.38 | 317.61 | 272.80 | 276.13 | 6,863,573 | -63.38(-18.67%) |
Dec 03, 2021 | 333.54 | 341.62 | 323.69 | 339.52 | 3,370,090 | +10.43(+3.17%) |
Dec 02, 2021 | 306.89 | 314.57 | 303.01 | 329.09 | 4,171,642 | -0.98(-0.30%) |
Dec 01, 2021 | 331.22 | 342.22 | 326.29 | 330.06 | 3,758,928 | -17.03(-4.91%) |
Nov 30, 2021 | 331.17 | 354.53 | 322.81 | 347.10 | 4,790,788 | -10.64(-2.97%) |
Nov 29, 2021 | 364.62 | 369.63 | 342.33 | 357.73 | 6,134,699 | +14.33(+4.17%) |
Nov 26, 2021 | 332.98 | 367.57 | 330.61 | 343.40 | 11,177,081 | +42.67(+14.19%) |
Nov 24, 2021 | 291.11 | 302.77 | 288.00 | 300.74 | 2,425,515 | -4.03(-1.32%) |
Nov 23, 2021 | 304.13 | 307.50 | 287.74 | 304.76 | 4,401,348 | -12.70(-4.00%) |
Nov 22, 2021 | 294.06 | 317.95 | 288.59 | 317.46 | 5,701,623 | +31.54(+11.03%) |
Nov 19, 2021 | 274.01 | 286.18 | 271.55 | 285.92 | 4,198,361 | +15.48(+5.73%) |
Nov 18, 2021 | 273.62 | 271.35 | 267.07 | 270.44 | 2,671,700 | +2.03(+0.76%) |
Nov 17, 2021 | 260.16 | 268.56 | 256.17 | 268.41 | 2,923,660 | +13.77(+5.41%) |
Nov 16, 2021 | 243.78 | 258.92 | 240.84 | 254.64 | 3,329,982 | +7.47(+3.02%) |
Nov 15, 2021 | 238.53 | 247.57 | 236.31 | 247.17 | 2,661,266 | +12.18(+5.18%) |
Nov 12, 2021 | 230.42 | 235.18 | 228.67 | 235.00 | 1,757,955 | +2.22(+0.95%) |
Nov 11, 2021 | 234.31 | 236.62 | 225.46 | 232.78 | 2,294,255 | +0.48(+0.21%) |
Nov 10, 2021 | 230.08 | 232.29 | 4,108,113 | +8.91(+3.99%) | ||
Nov 09, 2021 | 248.34 | 249.66 | 220.62 | 223.38 | 5,604,034 | -16.02(-6.69%) |
Nov 08, 2021 | 229.11 | 239.87 | 225.60 | 239.40 | 4,888,305 | +25.62(+11.98%) |
Nov 05, 2021 | 237.29 | 242.75 | 204.77 | 213.78 | 11,840,621 | -56.54(-20.92%) |
Nov 04, 2021 | 280.03 | 282.22 | 260.15 | 270.32 | 5,122,867 | -21.19(-7.27%) |
Nov 03, 2021 | 289.65 | 293.03 | 279.05 | 291.51 | 2,447,621 | +5.85(+2.05%) |
Nov 02, 2021 | 278.36 | 286.95 | 272.72 | 285.66 | 2,499,374 | +14.96(+5.53%) |