Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 101.70 | 105.52 | 99.78 | 105.52 | 2,472,180 | +4.86(+4.83%) |
Nov 29, 2022 | 97.50 | 104.32 | 97.12 | 100.66 | 2,433,919 | -1.40(-1.37%) |
Nov 28, 2022 | 104.11 | 105.79 | 100.85 | 102.06 | 1,765,088 | -3.19(-3.03%) |
Nov 25, 2022 | 106.31 | 106.74 | 104.68 | 105.25 | 865,076 | -1.77(-1.65%) |
Nov 23, 2022 | 106.59 | 108.64 | 105.44 | 107.02 | 958,472 | +0.60(+0.56%) |
Nov 22, 2022 | 102.69 | 106.61 | 102.37 | 106.42 | 1,219,800 | +3.85(+3.75%) |
Nov 21, 2022 | 100.32 | 102.90 | 100.01 | 102.57 | 1,385,187 | -0.30(-0.29%) |
Nov 18, 2022 | 103.94 | 104.22 | 100.94 | 102.87 | 1,581,545 | +1.47(+1.45%) |
Nov 17, 2022 | 101.10 | 101.76 | 99.23 | 101.40 | 1,668,773 | -2.40(-2.31%) |
Nov 16, 2022 | 106.02 | 107.08 | 102.19 | 103.80 | 1,735,453 | -3.90(-3.62%) |
Nov 15, 2022 | 110.81 | 114.39 | 107.14 | 107.70 | 2,152,526 | +0.64(+0.60%) |
Nov 14, 2022 | 112.82 | 115.19 | 106.97 | 107.06 | 1,838,371 | -7.02(-6.15%) |
Nov 11, 2022 | 109.90 | 115.91 | 107.75 | 114.08 | 2,060,817 | +4.18(+3.80%) |
Nov 10, 2022 | 103.50 | 110.02 | 103.50 | 109.90 | 3,165,416 | +12.93(+13.33%) |
Nov 09, 2022 | 100.99 | 102.19 | 96.67 | 96.97 | 1,918,521 | -6.35(-6.15%) |
Nov 08, 2022 | 99.18 | 105.77 | 98.70 | 103.32 | 3,192,814 | +5.35(+5.46%) |
Nov 07, 2022 | 103.27 | 103.27 | 95.92 | 97.97 | 2,933,478 | -3.28(-3.24%) |
Nov 04, 2022 | 103.14 | 104.05 | 98.65 | 101.25 | 2,494,289 | -0.14(-0.14%) |
Nov 03, 2022 | 104.30 | 105.24 | 101.15 | 101.39 | 2,877,190 | -4.32(-4.09%) |
Nov 02, 2022 | 114.00 | 117.27 | 104.81 | 105.71 | 4,765,560 | -8.99(-7.84%) |
Nov 01, 2022 | 119.05 | 120.34 | 114.64 | 114.70 | 1,991,402 | -1.21(-1.04%) |
Oct 31, 2022 | 116.60 | 118.73 | 115.24 | 115.91 | 1,918,966 | -0.79(-0.68%) |
Oct 28, 2022 | 118.88 | 119.46 | 114.58 | 116.70 | 2,312,463 | -3.11(-2.60%) |
Oct 27, 2022 | 120.50 | 124.62 | 118.30 | 119.81 | 1,434,082 | +0.27(+0.23%) |
Oct 26, 2022 | 122.04 | 123.96 | 119.30 | 119.54 | 1,679,536 | -1.75(-1.44%) |
Oct 25, 2022 | 112.55 | 121.65 | 112.55 | 121.29 | 2,522,987 | +8.01(+7.07%) |
Oct 24, 2022 | 108.97 | 113.48 | 105.87 | 113.28 | 2,622,272 | +3.80(+3.47%) |
Oct 21, 2022 | 109.85 | 111.46 | 105.95 | 109.48 | 3,661,435 | -0.42(-0.38%) |
Oct 20, 2022 | 107.00 | 116.39 | 106.00 | 109.90 | 6,349,805 | -0.40(-0.36%) |
Oct 19, 2022 | 121.86 | 123.05 | 109.05 | 110.30 | 12,835,201 | -37.44(-25.34%) |
Oct 18, 2022 | 149.96 | 152.64 | 144.81 | 147.74 | 1,560,570 | +3.78(+2.63%) |
Oct 17, 2022 | 141.05 | 148.17 | 140.34 | 143.96 | 1,615,595 | +7.02(+5.13%) |
Oct 14, 2022 | 148.10 | 149.97 | 136.85 | 136.94 | 1,687,988 | -9.49(-6.48%) |
Oct 13, 2022 | 142.71 | 148.01 | 138.75 | 146.43 | 2,387,970 | -3.55(-2.37%) |
Oct 12, 2022 | 152.70 | 152.70 | 145.94 | 149.98 | 1,685,057 | -2.08(-1.37%) |
Oct 11, 2022 | 153.15 | 154.29 | 150.01 | 152.06 | 1,583,280 | -2.08(-1.35%) |
Oct 10, 2022 | 155.00 | 157.93 | 151.17 | 154.14 | 1,315,456 | -0.12(-0.08%) |
Oct 07, 2022 | 164.47 | 164.47 | 153.49 | 154.26 | 3,212,236 | -14.42(-8.55%) |
Oct 06, 2022 | 176.76 | 181.24 | 168.59 | 168.68 | 2,405,405 | -10.00(-5.60%) |
Oct 05, 2022 | 180.46 | 182.60 | 172.16 | 178.68 | 1,364,317 | -6.63(-3.58%) |
Oct 04, 2022 | 183.55 | 186.70 | 181.25 | 185.31 | 1,501,844 | +7.93(+4.47%) |
Oct 03, 2022 | 179.90 | 182.00 | 173.24 | 177.38 | 1,525,412 | -0.76(-0.43%) |
Sep 30, 2022 | 178.30 | 184.92 | 174.54 | 178.14 | 2,126,611 | +3.98(+2.29%) |
Sep 29, 2022 | 182.50 | 184.53 | 171.00 | 174.16 | 2,435,191 | -13.21(-7.05%) |
Sep 28, 2022 | 181.34 | 188.94 | 178.15 | 187.37 | 2,386,448 | +7.15(+3.97%) |
Sep 27, 2022 | 189.00 | 193.24 | 176.00 | 180.22 | 3,236,356 | -1.36(-0.75%) |
Sep 26, 2022 | 177.11 | 186.91 | 177.11 | 181.58 | 3,579,576 | +5.01(+2.84%) |
Sep 23, 2022 | 167.46 | 176.98 | 167.11 | 176.57 | 2,294,860 | +5.49(+3.21%) |
Sep 22, 2022 | 174.19 | 181.98 | 170.17 | 171.08 | 2,196,584 | -4.75(-2.70%) |
Sep 21, 2022 | 185.23 | 187.82 | 175.78 | 175.83 | 1,821,858 | -7.66(-4.17%) |
Sep 20, 2022 | 193.75 | 194.92 | 181.78 | 183.49 | 2,099,250 | -13.79(-6.99%) |
Sep 19, 2022 | 196.02 | 201.19 | 195.39 | 197.28 | 1,344,787 | -2.89(-1.44%) |
Sep 16, 2022 | 203.71 | 203.71 | 199.00 | 200.17 | 1,771,786 | -8.50(-4.07%) |
Sep 15, 2022 | 211.43 | 218.09 | 207.44 | 208.67 | 1,071,321 | -3.83(-1.80%) |
Sep 14, 2022 | 213.95 | 215.95 | 207.31 | 212.50 | 1,696,592 | -0.69(-0.32%) |
Sep 13, 2022 | 222.50 | 225.27 | 212.92 | 213.19 | 1,646,765 | -19.54(-8.40%) |
Sep 12, 2022 | 241.00 | 244.14 | 229.60 | 232.73 | 774,901 | -5.27(-2.21%) |
Sep 09, 2022 | 235.85 | 238.73 | 233.20 | 238.00 | 466,491 | +4.77(+2.05%) |
Sep 08, 2022 | 226.01 | 233.36 | 224.33 | 233.23 | 639,489 | +3.34(+1.45%) |
Sep 07, 2022 | 224.69 | 231.93 | 224.35 | 229.89 | 721,099 | +4.38(+1.94%) |
Sep 06, 2022 | 222.97 | 226.72 | 220.00 | 225.51 | 750,501 | +2.12(+0.95%) |
Sep 02, 2022 | 236.03 | 237.05 | 222.37 | 223.39 | 892,095 | -9.62(-4.13%) |
Sep 01, 2022 | 216.36 | 233.07 | 216.36 | 233.01 | 1,405,518 | +12.60(+5.72%) |
Aug 31, 2022 | 225.09 | 225.72 | 218.26 | 220.41 | 980,411 | -1.58(-0.71%) |
Aug 30, 2022 | 234.58 | 235.83 | 220.88 | 221.99 | 1,068,413 | -9.52(-4.11%) |
Aug 29, 2022 | 230.80 | 237.11 | 230.07 | 231.51 | 587,240 | -3.37(-1.43%) |
Aug 26, 2022 | 252.00 | 253.46 | 234.62 | 234.88 | 720,595 | -15.09(-6.04%) |
Aug 25, 2022 | 247.93 | 251.99 | 245.83 | 249.97 | 574,141 | +6.02(+2.47%) |
Aug 24, 2022 | 244.41 | 247.38 | 241.96 | 243.95 | 542,287 | +0.65(+0.27%) |
Aug 23, 2022 | 242.00 | 245.28 | 238.91 | 243.30 | 656,930 | +1.77(+0.73%) |
Aug 22, 2022 | 247.00 | 247.65 | 240.31 | 241.53 | 887,111 | -14.48(-5.66%) |
Aug 19, 2022 | 265.67 | 266.31 | 253.57 | 256.01 | 1,030,483 | -13.61(-5.05%) |
Aug 18, 2022 | 256.50 | 270.35 | 255.15 | 269.62 | 719,273 | +14.00(+5.48%) |
Aug 17, 2022 | 260.99 | 264.96 | 255.36 | 255.62 | 741,774 | -11.89(-4.44%) |
Aug 16, 2022 | 270.75 | 270.88 | 264.76 | 267.51 | 635,564 | -4.66(-1.71%) |
Aug 15, 2022 | 277.01 | 278.75 | 270.01 | 272.17 | 589,143 | -8.35(-2.98%) |
Aug 12, 2022 | 270.84 | 281.50 | 264.29 | 280.52 | 1,097,902 | +14.17(+5.32%) |
Aug 11, 2022 | 264.88 | 270.94 | 262.85 | 266.35 | 1,127,500 | +6.71(+2.58%) |
Aug 10, 2022 | 252.36 | 262.40 | 248.05 | 259.64 | 1,081,279 | +15.44(+6.32%) |
Aug 09, 2022 | 248.76 | 249.21 | 241.98 | 244.20 | 719,345 | -7.86(-3.12%) |
Aug 08, 2022 | 257.41 | 260.82 | 248.63 | 252.06 | 931,434 | +3.93(+1.58%) |
Aug 05, 2022 | 241.53 | 253.64 | 240.19 | 248.13 | 910,199 | +4.54(+1.86%) |
Aug 04, 2022 | 247.87 | 254.48 | 241.76 | 243.59 | 1,264,718 | -5.40(-2.17%) |
Aug 03, 2022 | 282.34 | 282.62 | 245.01 | 248.99 | 2,124,948 | -17.66(-6.62%) |
Aug 02, 2022 | 259.76 | 271.76 | 257.14 | 266.65 | 1,179,624 | +1.66(+0.63%) |
Aug 01, 2022 | 264.96 | 269.92 | 262.26 | 264.99 | 600,927 | -3.31(-1.23%) |
Jul 29, 2022 | 257.31 | 268.79 | 256.00 | 268.30 | 1,124,277 | +11.41(+4.44%) |
Jul 28, 2022 | 252.38 | 259.98 | 250.67 | 256.89 | 1,378,015 | +11.75(+4.79%) |
Jul 27, 2022 | 238.77 | 246.47 | 237.10 | 245.14 | 637,847 | +12.99(+5.60%) |
Jul 26, 2022 | 236.50 | 238.02 | 230.06 | 232.15 | 492,420 | -6.39(-2.68%) |
Jul 25, 2022 | 240.50 | 240.86 | 234.55 | 238.54 | 438,532 | -1.39(-0.58%) |
Jul 22, 2022 | 248.99 | 251.76 | 236.90 | 239.93 | 719,515 | -9.95(-3.98%) |
Jul 21, 2022 | 247.26 | 252.55 | 243.05 | 249.88 | 666,854 | +0.68(+0.27%) |
Jul 20, 2022 | 233.99 | 250.38 | 232.30 | 249.20 | 1,166,832 | +18.62(+8.08%) |
Jul 19, 2022 | 226.85 | 231.85 | 224.33 | 230.58 | 763,042 | +6.88(+3.08%) |
Jul 18, 2022 | 221.79 | 227.98 | 220.03 | 223.70 | 1,023,657 | +8.64(+4.02%) |
Jul 15, 2022 | 208.08 | 215.46 | 201.85 | 215.06 | 833,421 | +6.46(+3.10%) |
Jul 14, 2022 | 213.80 | 215.00 | 207.56 | 208.60 | 1,084,881 | -9.94(-4.55%) |
Jul 13, 2022 | 214.05 | 221.41 | 211.98 | 218.54 | 484,986 | -0.78(-0.36%) |
Jul 12, 2022 | 222.58 | 225.56 | 219.00 | 219.32 | 694,263 | -3.51(-1.58%) |
Jul 11, 2022 | 227.06 | 228.89 | 220.44 | 222.83 | 514,680 | -7.73(-3.35%) |
Jul 08, 2022 | 225.93 | 231.43 | 222.25 | 230.56 | 845,551 | +0.27(+0.12%) |
Jul 07, 2022 | 219.98 | 231.45 | 219.98 | 230.29 | 683,022 | +13.11(+6.04%) |
Jul 06, 2022 | 217.21 | 221.38 | 212.00 | 217.18 | 714,098 | +0.49(+0.23%) |
Jul 05, 2022 | 212.89 | 218.57 | 206.68 | 216.69 | 1,005,335 | -0.82(-0.38%) |
Jul 01, 2022 | 213.81 | 221.90 | 213.00 | 217.51 | 667,081 | +6.93(+3.29%) |
Jun 30, 2022 | 209.87 | 213.96 | 206.36 | 210.58 | 866,340 | -4.03(-1.88%) |
Jun 29, 2022 | 218.73 | 218.73 | 208.92 | 214.61 | 753,032 | -2.41(-1.11%) |
Jun 28, 2022 | 225.36 | 228.91 | 216.46 | 217.02 | 647,801 | -6.55(-2.93%) |
Jun 27, 2022 | 228.08 | 231.94 | 223.47 | 223.57 | 861,132 | -0.98(-0.44%) |
Jun 24, 2022 | 223.00 | 224.87 | 217.12 | 224.55 | 1,137,888 | +2.64(+1.19%) |
Jun 23, 2022 | 213.56 | 222.46 | 206.44 | 221.91 | 1,243,481 | +9.34(+4.39%) |
Jun 22, 2022 | 203.36 | 214.63 | 203.01 | 212.57 | 3,081,582 | -7.41(-3.37%) |
Jun 21, 2022 | 224.25 | 235.44 | 219.84 | 219.98 | 1,469,476 | -0.27(-0.12%) |
Jun 17, 2022 | 223.01 | 228.13 | 217.93 | 220.25 | 1,616,436 | -3.74(-1.67%) |
Jun 16, 2022 | 239.40 | 242.77 | 222.09 | 223.99 | 1,343,389 | -24.55(-9.88%) |
Jun 15, 2022 | 242.95 | 254.07 | 240.54 | 248.54 | 792,898 | +8.39(+3.49%) |
Jun 14, 2022 | 245.26 | 247.21 | 237.22 | 240.15 | 839,537 | -4.37(-1.79%) |
Jun 13, 2022 | 249.59 | 251.87 | 240.01 | 244.52 | 1,296,589 | -16.98(-6.49%) |
Jun 10, 2022 | 269.79 | 272.11 | 256.44 | 261.50 | 1,233,175 | -16.37(-5.89%) |
Jun 09, 2022 | 286.99 | 291.50 | 277.76 | 277.87 | 957,947 | -12.31(-4.24%) |
Jun 08, 2022 | 292.05 | 299.85 | 287.43 | 290.18 | 911,834 | -2.60(-0.89%) |
Jun 07, 2022 | 280.00 | 293.33 | 278.13 | 292.78 | 943,197 | +8.44(+2.97%) |
Jun 06, 2022 | 275.93 | 287.72 | 275.86 | 284.34 | 1,358,211 | +15.46(+5.75%) |
Jun 03, 2022 | 260.51 | 274.86 | 258.16 | 268.88 | 775,016 | -0.07(-0.03%) |
Jun 02, 2022 | 249.79 | 271.60 | 249.16 | 268.95 | 1,276,456 | +25.09(+10.29%) |
Jun 01, 2022 | 250.68 | 255.95 | 241.01 | 243.86 | 746,142 | -3.22(-1.30%) |
May 31, 2022 | 255.00 | 256.85 | 243.81 | 247.08 | 1,917,924 | -9.09(-3.55%) |
May 27, 2022 | 250.48 | 259.22 | 247.74 | 256.17 | 1,344,590 | +14.93(+6.19%) |
May 26, 2022 | 231.16 | 244.00 | 230.44 | 241.24 | 1,225,450 | +10.02(+4.33%) |
May 25, 2022 | 219.05 | 234.03 | 216.32 | 231.22 | 1,256,268 | +15.59(+7.23%) |
May 24, 2022 | 225.06 | 226.50 | 211.67 | 215.63 | 1,204,081 | -15.04(-6.52%) |
May 23, 2022 | 225.22 | 231.25 | 218.00 | 230.67 | 1,103,209 | +9.83(+4.45%) |
May 20, 2022 | 224.59 | 226.88 | 208.55 | 220.84 | 1,061,591 | -2.85(-1.27%) |
May 19, 2022 | 208.80 | 228.71 | 207.96 | 223.69 | 1,134,467 | +13.88(+6.62%) |
May 18, 2022 | 220.91 | 226.76 | 206.74 | 209.81 | 1,071,502 | -16.10(-7.13%) |
May 17, 2022 | 225.00 | 227.26 | 217.58 | 225.91 | 885,358 | +6.07(+2.76%) |
May 16, 2022 | 222.90 | 229.08 | 218.96 | 219.84 | 509,690 | -6.65(-2.94%) |
May 13, 2022 | 218.48 | 228.12 | 218.48 | 226.49 | 879,041 | +12.46(+5.82%) |
May 12, 2022 | 200.00 | 221.59 | 197.94 | 214.03 | 1,566,849 | +9.41(+4.60%) |
May 11, 2022 | 220.74 | 223.14 | 203.89 | 204.62 | 1,184,936 | -18.71(-8.38%) |
May 10, 2022 | 232.18 | 233.88 | 212.10 | 223.33 | 1,322,886 | -4.11(-1.81%) |
May 09, 2022 | 235.40 | 237.42 | 223.29 | 227.44 | 1,216,072 | -14.25(-5.90%) |
May 06, 2022 | 257.71 | 257.71 | 237.07 | 241.69 | 1,231,601 | -18.83(-7.23%) |
May 05, 2022 | 261.27 | 267.17 | 254.20 | 260.52 | 1,509,660 | -1.26(-0.48%) |
May 04, 2022 | 244.55 | 268.58 | 237.82 | 261.78 | 2,392,404 | +27.61(+11.79%) |
May 03, 2022 | 225.02 | 238.35 | 223.72 | 234.17 | 1,408,660 | +7.48(+3.30%) |
May 02, 2022 | 218.70 | 226.81 | 217.10 | 226.69 | 1,060,014 | +7.31(+3.33%) |
Apr 29, 2022 | 232.72 | 237.22 | 218.93 | 219.38 | 820,586 | -13.94(-5.97%) |
Apr 28, 2022 | 233.49 | 235.00 | 222.34 | 233.32 | 911,109 | +3.00(+1.30%) |
Apr 27, 2022 | 231.00 | 238.97 | 229.94 | 230.32 | 850,735 | +0.37(+0.16%) |
Apr 26, 2022 | 243.78 | 244.85 | 228.88 | 229.95 | 1,198,786 | -15.39(-6.27%) |
Apr 25, 2022 | 234.03 | 245.36 | 232.01 | 245.34 | 888,320 | +7.36(+3.09%) |
Apr 22, 2022 | 242.23 | 248.66 | 236.93 | 237.98 | 869,714 | -3.02(-1.25%) |
Apr 21, 2022 | 261.53 | 262.72 | 233.03 | 241.00 | 1,598,072 | -18.73(-7.21%) |
Apr 20, 2022 | 270.00 | 270.88 | 258.07 | 259.73 | 831,155 | -7.47(-2.80%) |
Apr 19, 2022 | 248.87 | 268.94 | 247.56 | 267.20 | 970,879 | +17.93(+7.19%) |
Apr 18, 2022 | 250.00 | 251.00 | 245.40 | 249.27 | 979,845 | -1.92(-0.76%) |
Apr 14, 2022 | 269.43 | 269.71 | 250.06 | 251.19 | 1,245,890 | -16.90(-6.30%) |
Apr 13, 2022 | 265.01 | 268.36 | 261.69 | 268.09 | 1,066,735 | +3.19(+1.20%) |
Apr 12, 2022 | 275.29 | 284.57 | 263.15 | 264.90 | 1,382,432 | -12.50(-4.51%) |
Apr 11, 2022 | 285.00 | 296.00 | 276.62 | 277.40 | 872,029 | -10.01(-3.48%) |
Apr 08, 2022 | 296.16 | 296.16 | 286.59 | 287.41 | 665,778 | -9.55(-3.22%) |
Apr 07, 2022 | 297.18 | 300.58 | 293.23 | 296.96 | 575,927 | -3.12(-1.04%) |
Apr 06, 2022 | 308.76 | 308.92 | 292.17 | 300.08 | 1,260,386 | -15.93(-5.04%) |
Apr 05, 2022 | 328.31 | 328.60 | 314.00 | 316.01 | 1,074,605 | +0.58(+0.18%) |
Apr 04, 2022 | 301.14 | 315.59 | 301.14 | 315.43 | 557,089 | +14.43(+4.79%) |
Apr 01, 2022 | 298.74 | 303.48 | 296.53 | 301.00 | 636,191 | +3.74(+1.26%) |
Mar 31, 2022 | 313.14 | 314.88 | 297.12 | 297.26 | 720,192 | -13.80(-4.44%) |
Mar 30, 2022 | 318.28 | 319.68 | 309.92 | 311.06 | 520,607 | -10.08(-3.14%) |
Mar 29, 2022 | 317.25 | 322.55 | 311.51 | 321.14 | 416,261 | +8.81(+2.82%) |
Mar 28, 2022 | 312.00 | 320.65 | 306.51 | 312.33 | 440,026 | -0.28(-0.09%) |
Mar 25, 2022 | 321.53 | 322.89 | 305.64 | 312.61 | 517,261 | -10.81(-3.34%) |
Mar 24, 2022 | 318.64 | 324.35 | 312.20 | 323.42 | 364,909 | +5.93(+1.87%) |
Mar 23, 2022 | 318.05 | 326.85 | 315.73 | 317.49 | 360,067 | -6.42(-1.98%) |
Mar 22, 2022 | 312.00 | 328.20 | 310.62 | 323.91 | 575,236 | +11.87(+3.80%) |
Mar 21, 2022 | 314.66 | 319.99 | 307.02 | 312.04 | 476,115 | -7.29(-2.28%) |
Mar 18, 2022 | 309.64 | 322.34 | 309.12 | 319.33 | 879,626 | +9.49(+3.06%) |
Mar 17, 2022 | 304.66 | 313.70 | 302.87 | 309.84 | 526,746 | +4.38(+1.43%) |
Mar 16, 2022 | 290.70 | 306.23 | 290.70 | 305.46 | 800,654 | +18.48(+6.44%) |
Mar 15, 2022 | 277.08 | 287.79 | 270.97 | 286.98 | 522,791 | +11.04(+4.00%) |
Mar 14, 2022 | 279.30 | 286.25 | 271.06 | 275.94 | 597,191 | -5.70(-2.02%) |
Mar 11, 2022 | 302.03 | 306.12 | 281.35 | 281.64 | 796,013 | -21.57(-7.11%) |
Mar 10, 2022 | 305.00 | 315.00 | 295.28 | 303.21 | 646,284 | -7.99(-2.57%) |
Mar 09, 2022 | 311.79 | 314.56 | 298.39 | 311.20 | 633,214 | +5.08(+1.66%) |
Mar 08, 2022 | 309.22 | 316.88 | 301.92 | 306.12 | 746,282 | -6.23(-1.99%) |
Mar 07, 2022 | 320.98 | 322.35 | 310.35 | 312.35 | 715,741 | -5.14(-1.62%) |
Mar 04, 2022 | 321.19 | 329.50 | 309.42 | 317.49 | 611,388 | -2.39(-0.75%) |
Mar 03, 2022 | 320.38 | 324.99 | 312.41 | 319.88 | 626,284 | +3.47(+1.10%) |
Mar 02, 2022 | 321.52 | 323.11 | 313.66 | 316.41 | 715,499 | -4.83(-1.50%) |
Mar 01, 2022 | 314.49 | 321.72 | 310.03 | 321.24 | 757,355 | +5.77(+1.83%) |
Feb 28, 2022 | 316.00 | 320.19 | 309.25 | 315.47 | 1,006,660 | -1.09(-0.34%) |
Feb 25, 2022 | 299.11 | 318.16 | 305.08 | 316.56 | 936,068 | +15.21(+5.05%) |
Feb 24, 2022 | 263.37 | 303.23 | 260.71 | 301.35 | 1,243,846 | +30.36(+11.20%) |
Feb 23, 2022 | 285.29 | 287.13 | 270.26 | 270.99 | 742,440 | -11.48(-4.06%) |
Feb 22, 2022 | 291.08 | 295.62 | 278.81 | 282.47 | 1,109,115 | -12.29(-4.17%) |
Feb 18, 2022 | 294.76 | 0 | -8.04(-2.66%) | |||
Feb 17, 2022 | 311.56 | 316.42 | 302.59 | 302.80 | 1,607,195 | -13.64(-4.31%) |
Feb 16, 2022 | 298.59 | 320.30 | 290.56 | 316.44 | 2,698,751 | +39.74(+14.36%) |
Feb 15, 2022 | 276.22 | 278.23 | 270.69 | 276.70 | 1,140,022 | +6.25(+2.31%) |
Feb 14, 2022 | 274.01 | 276.68 | 267.37 | 270.45 | 770,854 | -4.83(-1.75%) |
Feb 11, 2022 | 289.85 | 293.88 | 273.85 | 275.28 | 775,195 | -13.47(-4.66%) |
Feb 10, 2022 | 288.00 | 297.30 | 286.37 | 288.75 | 645,811 | -5.73(-1.95%) |
Feb 09, 2022 | 293.31 | 297.76 | 289.17 | 294.48 | 709,184 | +10.05(+3.53%) |
Feb 08, 2022 | 277.00 | 287.03 | 276.52 | 284.43 | 628,766 | +4.46(+1.59%) |
Feb 07, 2022 | 279.00 | 284.93 | 278.34 | 279.97 | 590,891 | +0.04(+0.01%) |
Feb 04, 2022 | 276.97 | 283.16 | 276.18 | 279.93 | 604,263 | +4.49(+1.63%) |
Feb 03, 2022 | 278.97 | 274.63 | 275.44 | 724,412 | -6.88(-2.44%) | |
Feb 02, 2022 | 288.05 | 290.14 | 279.36 | 282.32 | 544,351 | -5.70(-1.98%) |
Feb 01, 2022 | 286.29 | 289.60 | 278.02 | 288.02 | 875,467 | +5.64(+2.00%) |
Jan 31, 2022 | 269.87 | 283.50 | 282.38 | 885,978 | +15.68(+5.88%) | |
Jan 28, 2022 | 258.84 | 266.85 | 251.74 | 266.70 | 973,707 | +9.71(+3.78%) |
Jan 27, 2022 | 268.00 | 271.50 | 255.51 | 256.99 | 1,064,416 | -8.20(-3.09%) |
Jan 26, 2022 | 283.01 | 287.53 | 263.04 | 265.19 | 940,282 | -11.13(-4.03%) |
Jan 25, 2022 | 279.56 | 283.25 | 270.63 | 276.32 | 954,917 | -9.87(-3.45%) |
Jan 24, 2022 | 262.60 | 287.47 | 260.24 | 286.19 | 1,336,870 | +15.03(+5.54%) |
Jan 21, 2022 | 280.00 | 281.10 | 270.70 | 271.16 | 1,304,100 | -12.95(-4.56%) |
Jan 20, 2022 | 296.00 | 302.17 | 283.85 | 284.11 | 781,715 | -7.25(-2.49%) |
Jan 19, 2022 | 297.41 | 305.36 | 291.27 | 291.36 | 752,424 | -3.54(-1.20%) |
Jan 18, 2022 | 300.01 | 302.55 | 293.52 | 294.90 | 917,203 | -11.38(-3.72%) |
Jan 14, 2022 | 306.28 | 0 | -4.06(-1.31%) | |||
Jan 13, 2022 | 320.70 | 323.88 | 308.92 | 310.34 | 645,090 | -8.66(-2.71%) |
Jan 12, 2022 | 325.82 | 327.72 | 318.15 | 319.00 | 869,044 | -4.29(-1.33%) |
Jan 11, 2022 | 323.00 | 329.70 | 318.05 | 323.29 | 1,117,745 | -0.44(-0.14%) |
Jan 10, 2022 | 321.14 | 323.88 | 306.79 | 323.73 | 1,292,415 | +7.18(+2.27%) |
Jan 07, 2022 | 316.15 | 324.26 | 311.09 | 316.55 | 1,003,219 | -0.84(-0.26%) |
Jan 06, 2022 | 313.88 | 322.23 | 303.34 | 317.39 | 1,122,248 | +5.30(+1.70%) |
Jan 05, 2022 | 332.15 | 332.57 | 309.29 | 312.09 | 1,429,089 | -19.99(-6.02%) |
Jan 04, 2022 | 346.64 | 347.89 | 318.52 | 332.08 | 1,610,857 | -15.83(-4.55%) |
Jan 03, 2022 | 353.98 | 353.98 | 343.44 | 347.91 | 565,479 | -4.01(-1.14%) |
Dec 31, 2021 | 350.96 | 356.84 | 350.00 | 351.92 | 406,450 | -1.04(-0.29%) |
Dec 30, 2021 | 347.30 | 357.15 | 346.00 | 352.96 | 365,798 | +6.03(+1.74%) |
Dec 29, 2021 | 348.76 | 350.20 | 339.62 | 346.93 | 407,775 | -1.25(-0.36%) |
Dec 28, 2021 | 352.98 | 352.98 | 346.46 | 348.18 | 382,425 | -3.90(-1.11%) |
Dec 27, 2021 | 352.49 | 356.36 | 346.14 | 352.08 | 454,950 | +0.79(+0.22%) |
Dec 23, 2021 | 351.47 | 354.58 | 346.51 | 351.29 | 391,454 | -0.52(-0.15%) |
Dec 22, 2021 | 350.67 | 354.59 | 345.00 | 351.81 | 463,223 | +3.61(+1.04%) |
Dec 21, 2021 | 347.51 | 352.25 | 337.63 | 348.20 | 565,527 | +2.08(+0.60%) |
Dec 20, 2021 | 352.04 | 360.24 | 343.90 | 346.12 | 827,454 | -11.31(-3.16%) |
Dec 17, 2021 | 343.00 | 362.34 | 339.50 | 357.43 | 1,651,159 | +7.39(+2.11%) |
Dec 16, 2021 | 370.94 | 377.71 | 346.23 | 350.04 | 1,404,322 | -5.53(-1.56%) |
Dec 15, 2021 | 342.92 | 356.95 | 336.34 | 355.57 | 1,340,467 | +14.27(+4.18%) |
Dec 14, 2021 | 340.45 | 343.85 | 335.00 | 341.30 | 1,044,739 | -4.18(-1.21%) |
Dec 13, 2021 | 349.30 | 352.59 | 342.18 | 345.48 | 935,796 | -2.76(-0.79%) |
Dec 10, 2021 | 360.62 | 366.65 | 347.52 | 348.24 | 756,679 | -12.40(-3.44%) |
Dec 09, 2021 | 369.73 | 370.41 | 357.76 | 360.64 | 718,407 | -7.34(-1.99%) |
Dec 08, 2021 | 360.95 | 375.33 | 352.56 | 367.98 | 1,083,427 | +9.56(+2.67%) |
Dec 07, 2021 | 374.78 | 380.00 | 355.59 | 358.42 | 2,041,829 | -8.26(-2.25%) |
Dec 06, 2021 | 384.06 | 384.06 | 362.13 | 366.68 | 1,495,878 | -18.88(-4.90%) |
Dec 03, 2021 | 401.00 | 407.29 | 383.67 | 385.56 | 1,056,361 | -20.90(-5.14%) |
Dec 02, 2021 | 402.21 | 417.68 | 398.51 | 406.46 | 656,368 | +2.89(+0.72%) |