Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 283.06 | 295.49 | 280.21 | 293.15 | 399,660 | +8.49(+2.98%) |
Oct 28, 2022 | 274.67 | 285.59 | 267.25 | 284.66 | 473,642 | +11.54(+4.22%) |
Oct 27, 2022 | 298.80 | 299.74 | 265.57 | 273.12 | 1,069,651 | -23.69(-7.98%) |
Oct 26, 2022 | 292.44 | 320.54 | 292.44 | 296.82 | 814,509 | +1.51(+0.51%) |
Oct 25, 2022 | 281.03 | 307.46 | 281.03 | 295.31 | 1,056,855 | +16.79(+6.03%) |
Oct 24, 2022 | 279.70 | 282.66 | 267.04 | 278.52 | 293,555 | +1.82(+0.66%) |
Oct 21, 2022 | 273.56 | 278.18 | 262.30 | 276.70 | 273,907 | +5.82(+2.15%) |
Oct 20, 2022 | 268.35 | 279.97 | 265.01 | 270.88 | 260,206 | +1.27(+0.47%) |
Oct 19, 2022 | 270.22 | 272.44 | 261.89 | 269.61 | 275,435 | -3.94(-1.44%) |
Oct 18, 2022 | 279.10 | 284.41 | 269.14 | 273.55 | 455,194 | +4.47(+1.66%) |
Oct 17, 2022 | 261.64 | 271.03 | 260.50 | 269.08 | 384,377 | +15.20(+5.99%) |
Oct 14, 2022 | 277.97 | 281.15 | 253.62 | 253.88 | 445,669 | -20.79(-7.57%) |
Oct 13, 2022 | 261.88 | 275.69 | 258.20 | 274.67 | 329,546 | +4.96(+1.84%) |
Oct 12, 2022 | 271.65 | 271.65 | 262.47 | 269.71 | 210,230 | +0.51(+0.19%) |
Oct 11, 2022 | 267.52 | 272.92 | 254.17 | 269.20 | 324,144 | +1.24(+0.46%) |
Oct 10, 2022 | 265.00 | 270.27 | 256.93 | 267.96 | 342,755 | +3.97(+1.50%) |
Oct 07, 2022 | 276.31 | 278.49 | 260.93 | 263.99 | 521,989 | -15.19(-5.44%) |
Oct 06, 2022 | 286.55 | 292.88 | 279.03 | 279.18 | 338,846 | -6.02(-2.11%) |
Oct 05, 2022 | 285.66 | 287.54 | 277.48 | 285.20 | 223,065 | -1.67(-0.58%) |
Oct 04, 2022 | 287.20 | 290.55 | 281.76 | 286.87 | 460,600 | +7.91(+2.84%) |
Oct 03, 2022 | 278.53 | 285.74 | 270.33 | 278.96 | 523,148 | +0.89(+0.32%) |
Sep 30, 2022 | 274.94 | 291.35 | 274.29 | 278.07 | 526,781 | +2.23(+0.81%) |
Sep 29, 2022 | 271.81 | 278.46 | 267.58 | 275.84 | 340,402 | +2.32(+0.85%) |
Sep 28, 2022 | 261.00 | 275.89 | 261.10 | 273.52 | 328,868 | +12.69(+4.87%) |
Sep 27, 2022 | 259.79 | 265.56 | 256.14 | 260.83 | 304,337 | +6.04(+2.37%) |
Sep 26, 2022 | 250.07 | 258.38 | 250.07 | 254.79 | 343,544 | +2.71(+1.08%) |
Sep 23, 2022 | 251.20 | 254.76 | 245.03 | 252.08 | 504,980 | -6.76(-2.61%) |
Sep 22, 2022 | 283.08 | 283.08 | 254.41 | 258.84 | 821,404 | -25.85(-9.08%) |
Sep 21, 2022 | 291.45 | 300.96 | 284.40 | 284.69 | 443,630 | -5.38(-1.85%) |
Sep 20, 2022 | 291.33 | 293.49 | 285.75 | 290.07 | 331,890 | -3.42(-1.17%) |
Sep 19, 2022 | 281.60 | 293.94 | 277.01 | 293.49 | 439,351 | +8.08(+2.83%) |
Sep 16, 2022 | 278.46 | 286.80 | 276.92 | 285.41 | 784,534 | +1.46(+0.51%) |
Sep 15, 2022 | 290.07 | 298.59 | 282.09 | 283.95 | 468,581 | -7.43(-2.55%) |
Sep 14, 2022 | 289.45 | 295.59 | 284.28 | 291.38 | 426,998 | +3.78(+1.31%) |
Sep 13, 2022 | 279.61 | 289.55 | 276.24 | 287.60 | 508,367 | +0.63(+0.22%) |
Sep 12, 2022 | 284.75 | 290.00 | 279.90 | 286.97 | 574,763 | -0.17(-0.06%) |
Sep 09, 2022 | 295.94 | 298.80 | 286.89 | 287.14 | 498,310 | -6.06(-2.07%) |
Sep 08, 2022 | 282.73 | 300.67 | 282.73 | 293.20 | 532,716 | +6.09(+2.12%) |
Sep 07, 2022 | 274.49 | 288.60 | 273.04 | 287.11 | 342,480 | +11.55(+4.19%) |
Sep 06, 2022 | 277.30 | 281.69 | 269.02 | 275.56 | 760,359 | -16.63(-5.69%) |
Sep 02, 2022 | 301.01 | 302.93 | 288.40 | 292.19 | 452,907 | -4.25(-1.43%) |
Sep 01, 2022 | 292.70 | 296.79 | 280.30 | 296.44 | 560,329 | -0.42(-0.14%) |
Aug 31, 2022 | 299.76 | 306.00 | 293.47 | 296.86 | 376,964 | +1.84(+0.62%) |
Aug 30, 2022 | 310.09 | 313.99 | 288.66 | 295.02 | 765,703 | -15.07(-4.86%) |
Aug 29, 2022 | 300.08 | 314.90 | 298.00 | 310.09 | 600,944 | +5.65(+1.86%) |
Aug 26, 2022 | 308.25 | 311.23 | 302.34 | 304.44 | 383,768 | -6.09(-1.96%) |
Aug 25, 2022 | 304.49 | 311.53 | 302.01 | 310.53 | 459,035 | +8.75(+2.90%) |
Aug 24, 2022 | 300.36 | 311.55 | 298.40 | 301.78 | 433,875 | +2.59(+0.87%) |
Aug 23, 2022 | 293.00 | 300.73 | 290.17 | 299.19 | 295,718 | +6.25(+2.13%) |
Aug 22, 2022 | 291.01 | 301.85 | 290.00 | 292.94 | 399,313 | -4.25(-1.43%) |
Aug 19, 2022 | 294.18 | 299.00 | 293.01 | 297.19 | 393,989 | +0.42(+0.14%) |
Aug 18, 2022 | 284.37 | 298.62 | 283.00 | 296.77 | 416,804 | +13.31(+4.70%) |
Aug 17, 2022 | 289.98 | 290.35 | 281.23 | 283.46 | 549,034 | -6.47(-2.23%) |
Aug 16, 2022 | 294.84 | 296.72 | 282.45 | 289.93 | 587,099 | -6.89(-2.32%) |
Aug 15, 2022 | 289.01 | 301.00 | 288.35 | 296.82 | 545,928 | +7.69(+2.66%) |
Aug 12, 2022 | 282.19 | 293.60 | 280.25 | 289.13 | 733,698 | +7.61(+2.70%) |
Aug 11, 2022 | 274.82 | 287.47 | 273.86 | 281.52 | 714,715 | +4.11(+1.48%) |
Aug 10, 2022 | 262.42 | 277.73 | 261.21 | 277.41 | 1,005,061 | +17.80(+6.86%) |
Aug 09, 2022 | 236.68 | 267.30 | 236.00 | 259.61 | 2,077,559 | +37.84(+17.06%) |
Aug 08, 2022 | 222.82 | 229.39 | 216.00 | 221.77 | 629,511 | -1.37(-0.61%) |
Aug 05, 2022 | 218.00 | 224.66 | 216.18 | 223.14 | 299,490 | +3.74(+1.70%) |
Aug 04, 2022 | 220.31 | 220.41 | 209.47 | 219.40 | 454,976 | -0.43(-0.20%) |
Aug 03, 2022 | 220.81 | 224.00 | 215.45 | 219.83 | 403,945 | -0.97(-0.44%) |
Aug 02, 2022 | 212.07 | 221.22 | 212.07 | 220.80 | 534,490 | +7.80(+3.66%) |
Aug 01, 2022 | 209.67 | 215.82 | 207.88 | 213.00 | 436,351 | +2.07(+0.98%) |
Jul 29, 2022 | 216.69 | 218.00 | 210.24 | 210.93 | 422,484 | -5.76(-2.66%) |
Jul 28, 2022 | 212.21 | 216.91 | 205.11 | 216.69 | 341,535 | +4.31(+2.03%) |
Jul 27, 2022 | 209.89 | 214.02 | 208.24 | 212.38 | 273,300 | +3.82(+1.83%) |
Jul 26, 2022 | 209.57 | 210.45 | 203.51 | 208.56 | 346,281 | +0.40(+0.19%) |
Jul 25, 2022 | 207.20 | 208.41 | 202.09 | 208.16 | 310,694 | +0.86(+0.41%) |
Jul 22, 2022 | 216.44 | 221.00 | 204.33 | 207.30 | 566,896 | -2.71(-1.29%) |
Jul 21, 2022 | 202.31 | 210.42 | 199.20 | 210.01 | 354,531 | +7.48(+3.69%) |
Jul 20, 2022 | 207.09 | 208.78 | 201.61 | 202.53 | 490,823 | -4.65(-2.24%) |
Jul 19, 2022 | 203.52 | 210.00 | 200.34 | 207.18 | 457,820 | +4.59(+2.27%) |
Jul 18, 2022 | 213.82 | 214.40 | 202.34 | 202.59 | 454,509 | -7.31(-3.48%) |
Jul 15, 2022 | 204.55 | 214.44 | 200.85 | 209.90 | 509,687 | +10.37(+5.20%) |
Jul 14, 2022 | 194.76 | 199.91 | 189.59 | 199.53 | 251,783 | +3.60(+1.84%) |
Jul 13, 2022 | 190.34 | 199.27 | 186.00 | 195.93 | 363,865 | +0.72(+0.37%) |
Jul 12, 2022 | 201.11 | 204.03 | 191.75 | 195.21 | 387,724 | -6.24(-3.10%) |
Jul 11, 2022 | 203.61 | 205.91 | 196.66 | 201.45 | 470,110 | -1.55(-0.76%) |
Jul 08, 2022 | 196.39 | 208.18 | 193.01 | 203.00 | 649,026 | +5.21(+2.63%) |
Jul 07, 2022 | 197.00 | 201.94 | 194.68 | 197.79 | 479,401 | +1.73(+0.88%) |
Jul 06, 2022 | 200.67 | 204.84 | 192.83 | 196.06 | 417,278 | -5.76(-2.85%) |
Jul 05, 2022 | 195.86 | 203.41 | 194.91 | 201.82 | 550,504 | +3.20(+1.61%) |
Jul 01, 2022 | 191.18 | 199.39 | 190.01 | 198.62 | 350,118 | +7.45(+3.90%) |
Jun 30, 2022 | 193.21 | 197.96 | 186.40 | 191.17 | 550,307 | -3.20(-1.65%) |
Jun 29, 2022 | 195.54 | 198.28 | 188.78 | 194.37 | 270,307 | -1.17(-0.60%) |
Jun 28, 2022 | 199.97 | 202.93 | 192.33 | 195.54 | 349,415 | -2.64(-1.33%) |
Jun 27, 2022 | 198.00 | 199.91 | 193.28 | 198.18 | 313,019 | +0.49(+0.25%) |
Jun 24, 2022 | 187.90 | 199.88 | 186.44 | 197.69 | 814,461 | +11.67(+6.27%) |
Jun 23, 2022 | 179.35 | 187.97 | 177.57 | 186.02 | 489,386 | +8.70(+4.91%) |
Jun 22, 2022 | 166.35 | 179.86 | 165.31 | 177.32 | 484,608 | +9.28(+5.52%) |
Jun 21, 2022 | 161.10 | 169.96 | 159.77 | 168.04 | 536,118 | +9.86(+6.23%) |
Jun 17, 2022 | 157.23 | 162.14 | 155.32 | 158.18 | 5,742,778 | +1.45(+0.93%) |
Jun 16, 2022 | 164.82 | 166.36 | 154.45 | 156.73 | 698,868 | -12.12(-7.18%) |
Jun 15, 2022 | 165.95 | 170.93 | 163.40 | 168.85 | 788,664 | +4.94(+3.01%) |
Jun 14, 2022 | 185.72 | 185.92 | 160.00 | 163.91 | 1,201,453 | -21.81(-11.74%) |
Jun 13, 2022 | 180.23 | 189.33 | 180.22 | 185.72 | 910,915 | -3.14(-1.66%) |
Jun 10, 2022 | 180.01 | 189.82 | 179.18 | 188.86 | 686,616 | +3.75(+2.03%) |
Jun 09, 2022 | 189.57 | 194.31 | 184.89 | 185.11 | 637,285 | -5.42(-2.84%) |
Jun 08, 2022 | 183.09 | 192.80 | 183.09 | 190.53 | 599,718 | +6.23(+3.38%) |
Jun 07, 2022 | 179.94 | 187.97 | 178.97 | 184.30 | 675,686 | +2.73(+1.50%) |
Jun 06, 2022 | 181.58 | 184.21 | 171.32 | 181.57 | 1,658,590 | +19.25(+11.86%) |
Jun 03, 2022 | 164.43 | 167.65 | 158.42 | 162.32 | 270,721 | -4.68(-2.80%) |
Jun 02, 2022 | 158.83 | 167.79 | 157.53 | 167.00 | 274,009 | +8.30(+5.23%) |
Jun 01, 2022 | 165.95 | 168.94 | 157.93 | 158.70 | 343,194 | -5.51(-3.36%) |
May 31, 2022 | 175.57 | 175.57 | 162.19 | 164.21 | 465,522 | -10.12(-5.81%) |
May 27, 2022 | 170.84 | 175.40 | 169.17 | 174.33 | 211,726 | +5.66(+3.36%) |
May 26, 2022 | 167.12 | 172.26 | 164.84 | 168.67 | 298,011 | +1.89(+1.13%) |
May 25, 2022 | 159.41 | 168.39 | 158.78 | 166.78 | 249,813 | +6.09(+3.79%) |
May 24, 2022 | 161.50 | 164.57 | 157.43 | 160.69 | 315,339 | -4.88(-2.95%) |
May 23, 2022 | 160.33 | 170.61 | 159.26 | 165.57 | 468,160 | +7.30(+4.61%) |
May 20, 2022 | 161.38 | 165.73 | 147.12 | 158.27 | 952,557 | -1.95(-1.22%) |
May 19, 2022 | 162.67 | 167.35 | 158.15 | 160.22 | 486,575 | -2.12(-1.31%) |
May 18, 2022 | 161.90 | 168.50 | 160.16 | 162.34 | 424,853 | -3.12(-1.89%) |
May 17, 2022 | 167.09 | 170.69 | 163.38 | 165.46 | 508,055 | +1.90(+1.16%) |
May 16, 2022 | 161.03 | 170.33 | 160.73 | 163.56 | 707,785 | +1.24(+0.76%) |
May 13, 2022 | 148.00 | 162.47 | 148.00 | 162.32 | 736,691 | +16.35(+11.20%) |
May 12, 2022 | 135.19 | 148.32 | 132.39 | 145.97 | 776,294 | +8.92(+6.51%) |
May 11, 2022 | 134.92 | 149.86 | 133.71 | 137.05 | 1,195,053 | +0.91(+0.67%) |
May 10, 2022 | 139.25 | 141.52 | 128.73 | 136.14 | 1,360,045 | +20.23(+17.45%) |
May 09, 2022 | 133.73 | 134.87 | 113.36 | 115.91 | 1,157,315 | -21.39(-15.58%) |
May 06, 2022 | 146.45 | 146.45 | 134.63 | 137.30 | 648,570 | -9.74(-6.62%) |
May 05, 2022 | 158.93 | 160.23 | 145.02 | 147.04 | 536,516 | -14.74(-9.11%) |
May 04, 2022 | 161.44 | 161.81 | 149.30 | 161.78 | 389,996 | +0.84(+0.52%) |
May 03, 2022 | 156.83 | 161.97 | 153.88 | 160.94 | 506,657 | +2.70(+1.71%) |
May 02, 2022 | 151.38 | 159.45 | 149.68 | 158.24 | 693,037 | +7.11(+4.70%) |
Apr 29, 2022 | 160.36 | 162.44 | 149.78 | 151.13 | 571,268 | -9.14(-5.70%) |
Apr 28, 2022 | 163.61 | 165.24 | 156.17 | 160.27 | 549,213 | -1.23(-0.76%) |
Apr 27, 2022 | 171.01 | 173.46 | 161.06 | 161.50 | 614,968 | -8.47(-4.98%) |
Apr 26, 2022 | 183.76 | 184.72 | 169.24 | 169.97 | 480,063 | -16.10(-8.65%) |
Apr 25, 2022 | 177.34 | 187.51 | 177.18 | 186.07 | 431,998 | +4.99(+2.76%) |
Apr 22, 2022 | 187.52 | 193.37 | 180.62 | 181.08 | 387,484 | -8.31(-4.39%) |
Apr 21, 2022 | 205.47 | 207.85 | 189.34 | 189.39 | 552,695 | -14.81(-7.25%) |
Apr 20, 2022 | 204.95 | 210.43 | 203.54 | 204.20 | 327,375 | -1.37(-0.67%) |
Apr 19, 2022 | 197.06 | 206.83 | 196.15 | 205.57 | 406,309 | +9.28(+4.73%) |
Apr 18, 2022 | 206.28 | 209.13 | 194.24 | 196.29 | 373,176 | -13.42(-6.40%) |
Apr 14, 2022 | 212.39 | 213.27 | 206.28 | 209.71 | 275,200 | -2.68(-1.26%) |
Apr 13, 2022 | 211.01 | 216.79 | 204.01 | 212.39 | 567,819 | +0.17(+0.08%) |
Apr 12, 2022 | 214.78 | 223.15 | 209.66 | 212.22 | 394,370 | +1.24(+0.59%) |
Apr 11, 2022 | 209.96 | 217.32 | 208.35 | 210.98 | 386,910 | -3.50(-1.63%) |
Apr 08, 2022 | 212.70 | 218.61 | 211.62 | 214.48 | 403,474 | +0.37(+0.17%) |
Apr 07, 2022 | 204.61 | 216.45 | 204.61 | 214.11 | 557,611 | +7.93(+3.85%) |
Apr 06, 2022 | 201.52 | 208.47 | 200.01 | 206.18 | 377,123 | +1.30(+0.63%) |
Apr 05, 2022 | 213.00 | 215.16 | 202.85 | 204.88 | 425,482 | -8.12(-3.81%) |
Apr 04, 2022 | 208.98 | 215.71 | 206.00 | 213.00 | 349,690 | +4.87(+2.34%) |
Apr 01, 2022 | 207.68 | 214.90 | 206.04 | 208.13 | 406,251 | +0.77(+0.37%) |
Mar 31, 2022 | 195.00 | 213.38 | 192.19 | 207.36 | 830,279 | +12.48(+6.40%) |
Mar 30, 2022 | 196.43 | 201.00 | 193.57 | 194.88 | 318,703 | -0.99(-0.51%) |
Mar 29, 2022 | 189.44 | 199.25 | 188.68 | 195.87 | 425,880 | +9.75(+5.24%) |
Mar 28, 2022 | 188.83 | 193.68 | 180.88 | 186.12 | 437,993 | -6.63(-3.44%) |
Mar 25, 2022 | 193.62 | 194.93 | 187.84 | 192.75 | 438,644 | +1.61(+0.84%) |
Mar 24, 2022 | 181.78 | 191.16 | 178.04 | 191.14 | 259,156 | +10.05(+5.55%) |
Mar 23, 2022 | 183.94 | 188.41 | 177.57 | 181.09 | 512,171 | -5.35(-2.87%) |
Mar 22, 2022 | 177.56 | 188.56 | 177.56 | 186.44 | 332,503 | +8.71(+4.90%) |
Mar 21, 2022 | 177.31 | 178.90 | 172.46 | 177.73 | 247,367 | -1.25(-0.70%) |
Mar 18, 2022 | 175.62 | 182.26 | 174.57 | 178.98 | 440,920 | +3.25(+1.85%) |
Mar 17, 2022 | 164.94 | 176.22 | 164.58 | 175.73 | 373,098 | +8.89(+5.33%) |
Mar 16, 2022 | 156.79 | 167.43 | 154.28 | 166.84 | 345,008 | +13.12(+8.53%) |
Mar 15, 2022 | 150.13 | 154.20 | 146.39 | 153.72 | 264,377 | +5.01(+3.37%) |
Mar 14, 2022 | 156.52 | 159.78 | 144.94 | 148.71 | 360,919 | -8.74(-5.55%) |
Mar 11, 2022 | 168.00 | 168.00 | 157.09 | 157.45 | 274,363 | -7.95(-4.81%) |
Mar 10, 2022 | 162.76 | 165.41 | 160.98 | 165.40 | 317,153 | -3.48(-2.06%) |
Mar 09, 2022 | 166.07 | 171.21 | 166.07 | 168.88 | 257,359 | +7.65(+4.74%) |
Mar 08, 2022 | 161.93 | 165.74 | 156.47 | 161.23 | 298,961 | -2.61(-1.59%) |
Mar 07, 2022 | 175.31 | 176.63 | 162.77 | 163.84 | 339,484 | -12.19(-6.92%) |
Mar 04, 2022 | 177.81 | 180.03 | 172.93 | 176.03 | 317,363 | -2.19(-1.23%) |
Mar 03, 2022 | 179.89 | 180.05 | 172.61 | 178.22 | 335,682 | +0.67(+0.38%) |
Mar 02, 2022 | 179.50 | 182.20 | 174.19 | 177.55 | 326,133 | -1.25(-0.70%) |
Mar 01, 2022 | 177.92 | 183.65 | 177.48 | 178.80 | 493,759 | +1.57(+0.89%) |
Feb 28, 2022 | 173.72 | 180.00 | 173.72 | 177.23 | 369,205 | +1.64(+0.93%) |
Feb 25, 2022 | 171.03 | 176.61 | 170.19 | 175.59 | 409,762 | +4.96(+2.91%) |
Feb 24, 2022 | 146.73 | 171.38 | 144.39 | 170.63 | 482,845 | +17.38(+11.34%) |
Feb 23, 2022 | 158.76 | 160.79 | 153.09 | 153.25 | 438,091 | -4.58(-2.90%) |
Feb 22, 2022 | 140.43 | 164.55 | 140.40 | 157.83 | 683,820 | +10.34(+7.01%) |
Feb 18, 2022 | 147.49 | 0 | +4.63(+3.24%) | |||
Feb 17, 2022 | 149.96 | 149.96 | 141.38 | 142.86 | 416,794 | -8.03(-5.32%) |
Feb 16, 2022 | 151.32 | 152.74 | 146.02 | 150.89 | 316,804 | -1.85(-1.21%) |
Feb 15, 2022 | 149.96 | 155.26 | 148.02 | 152.74 | 379,921 | +6.17(+4.21%) |
Feb 14, 2022 | 152.21 | 158.23 | 144.99 | 146.57 | 350,823 | -5.63(-3.70%) |
Feb 11, 2022 | 159.19 | 163.00 | 151.11 | 152.20 | 298,288 | -6.40(-4.04%) |
Feb 10, 2022 | 155.73 | 164.35 | 151.37 | 158.60 | 243,208 | -1.41(-0.88%) |
Feb 09, 2022 | 158.00 | 161.46 | 158.00 | 160.01 | 187,205 | +4.77(+3.07%) |
Feb 08, 2022 | 149.97 | 155.68 | 146.92 | 155.24 | 141,866 | +4.77(+3.17%) |
Feb 07, 2022 | 149.73 | 155.00 | 147.55 | 150.47 | 198,271 | +0.08(+0.05%) |
Feb 04, 2022 | 144.71 | 151.59 | 140.83 | 150.39 | 201,012 | +6.45(+4.48%) |
Feb 03, 2022 | 147.98 | 143.06 | 143.94 | 246,722 | -8.80(-5.76%) | |
Feb 02, 2022 | 154.06 | 156.20 | 148.48 | 152.74 | 336,945 | -2.29(-1.48%) |
Feb 01, 2022 | 148.03 | 155.84 | 143.99 | 155.03 | 465,313 | +10.06(+6.94%) |
Jan 31, 2022 | 133.94 | 145.74 | 144.97 | 316,442 | +11.10(+8.29%) | |
Jan 28, 2022 | 129.01 | 134.10 | 125.00 | 133.87 | 275,981 | +5.91(+4.62%) |
Jan 27, 2022 | 136.03 | 136.03 | 126.91 | 127.96 | 248,599 | -5.02(-3.78%) |
Jan 26, 2022 | 138.49 | 142.82 | 131.73 | 132.98 | 369,309 | -1.63(-1.21%) |
Jan 25, 2022 | 140.16 | 142.55 | 134.60 | 134.61 | 443,004 | -8.56(-5.98%) |
Jan 24, 2022 | 130.00 | 144.45 | 126.01 | 143.17 | 714,325 | +8.50(+6.31%) |
Jan 21, 2022 | 136.57 | 140.19 | 133.01 | 134.67 | 569,027 | -6.07(-4.31%) |
Jan 20, 2022 | 148.41 | 152.06 | 140.40 | 140.74 | 838,093 | -4.05(-2.80%) |
Jan 19, 2022 | 155.24 | 158.51 | 143.37 | 144.79 | 725,148 | -11.24(-7.20%) |
Jan 18, 2022 | 164.00 | 167.01 | 155.11 | 156.03 | 612,214 | -10.95(-6.56%) |
Jan 14, 2022 | 166.98 | 0 | -16.71(-9.10%) | |||
Jan 13, 2022 | 188.66 | 188.97 | 180.45 | 183.69 | 428,833 | -5.21(-2.76%) |
Jan 12, 2022 | 189.79 | 192.07 | 185.53 | 188.90 | 874,738 | +2.80(+1.50%) |
Jan 11, 2022 | 177.11 | 186.24 | 174.96 | 186.10 | 608,966 | +9.40(+5.32%) |
Jan 10, 2022 | 175.00 | 182.56 | 173.62 | 176.70 | 1,452,222 | +7.68(+4.54%) |
Jan 07, 2022 | 177.04 | 178.43 | 167.07 | 169.02 | 581,353 | -8.69(-4.89%) |
Jan 06, 2022 | 178.23 | 185.07 | 172.01 | 177.71 | 365,797 | -3.16(-1.75%) |
Jan 05, 2022 | 183.87 | 194.00 | 177.30 | 180.87 | 575,453 | -6.54(-3.49%) |
Jan 04, 2022 | 191.08 | 192.99 | 180.26 | 187.41 | 367,199 | -4.61(-2.40%) |
Jan 03, 2022 | 179.60 | 192.36 | 173.00 | 192.02 | 470,491 | +13.69(+7.68%) |
Dec 31, 2021 | 178.91 | 182.97 | 177.06 | 178.33 | 347,391 | -1.33(-0.74%) |
Dec 30, 2021 | 177.40 | 183.48 | 176.99 | 179.66 | 194,912 | +2.27(+1.28%) |
Dec 29, 2021 | 177.52 | 179.88 | 173.47 | 177.39 | 358,348 | -0.36(-0.20%) |
Dec 28, 2021 | 179.74 | 182.86 | 175.76 | 177.75 | 263,172 | -1.71(-0.95%) |
Dec 27, 2021 | 183.28 | 183.55 | 179.28 | 179.46 | 321,183 | -3.81(-2.08%) |
Dec 23, 2021 | 184.80 | 186.00 | 181.93 | 183.27 | 200,676 | -1.41(-0.76%) |
Dec 22, 2021 | 177.57 | 185.04 | 177.57 | 184.68 | 174,747 | +6.93(+3.90%) |
Dec 21, 2021 | 177.75 | 179.07 | 170.25 | 177.75 | 292,977 | +8.99(+5.33%) |
Dec 20, 2021 | 170.24 | 173.08 | 165.22 | 168.76 | 461,669 | -3.21(-1.87%) |
Dec 17, 2021 | 166.87 | 176.31 | 163.00 | 171.97 | 444,110 | +4.86(+2.91%) |
Dec 16, 2021 | 182.99 | 183.99 | 166.70 | 167.11 | 398,612 | -13.48(-7.46%) |
Dec 15, 2021 | 175.42 | 180.93 | 167.00 | 180.59 | 499,318 | +5.93(+3.40%) |
Dec 14, 2021 | 173.38 | 180.08 | 170.20 | 174.66 | 463,852 | -2.77(-1.56%) |
Dec 13, 2021 | 176.99 | 181.13 | 173.80 | 177.43 | 349,606 | -1.21(-0.68%) |
Dec 10, 2021 | 182.19 | 186.87 | 177.32 | 178.64 | 242,700 | -3.18(-1.75%) |
Dec 09, 2021 | 192.68 | 195.26 | 181.29 | 181.82 | 194,861 | -12.68(-6.52%) |
Dec 08, 2021 | 191.41 | 197.48 | 186.20 | 194.50 | 384,366 | +5.03(+2.65%) |
Dec 07, 2021 | 180.80 | 192.00 | 180.80 | 189.47 | 377,053 | +12.07(+6.80%) |
Dec 06, 2021 | 169.50 | 179.05 | 162.02 | 177.40 | 578,199 | +12.27(+7.43%) |
Dec 03, 2021 | 172.86 | 173.88 | 161.39 | 165.13 | 339,535 | -7.40(-4.29%) |
Dec 02, 2021 | 169.28 | 176.78 | 168.53 | 172.53 | 319,508 | +2.64(+1.55%) |
Dec 01, 2021 | 180.94 | 183.38 | 169.88 | 169.89 | 371,056 | -10.35(-5.74%) |
Nov 30, 2021 | 181.73 | 186.10 | 179.12 | 180.24 | 295,167 | -1.49(-0.82%) |
Nov 29, 2021 | 185.76 | 187.42 | 178.73 | 181.73 | 314,570 | -1.87(-1.02%) |
Nov 26, 2021 | 191.31 | 193.74 | 181.37 | 183.60 | 262,393 | -10.31(-5.32%) |
Nov 24, 2021 | 188.76 | 194.62 | 184.25 | 193.91 | 155,640 | +4.19(+2.21%) |
Nov 23, 2021 | 188.36 | 194.52 | 183.34 | 189.72 | 299,441 | -1.54(-0.81%) |
Nov 22, 2021 | 200.00 | 202.10 | 189.02 | 191.26 | 375,167 | -8.64(-4.32%) |
Nov 19, 2021 | 208.01 | 208.41 | 198.54 | 199.90 | 271,652 | -6.74(-3.26%) |
Nov 18, 2021 | 212.02 | 207.76 | 206.25 | 206.64 | 262,625 | -4.71(-2.23%) |
Nov 17, 2021 | 209.89 | 213.06 | 204.91 | 211.35 | 312,081 | +1.41(+0.67%) |
Nov 16, 2021 | 206.29 | 210.77 | 203.29 | 209.94 | 221,470 | +4.45(+2.17%) |
Nov 15, 2021 | 220.03 | 220.03 | 198.99 | 205.49 | 359,376 | -12.16(-5.59%) |
Nov 12, 2021 | 215.64 | 218.73 | 211.19 | 217.65 | 161,010 | +2.57(+1.19%) |
Nov 11, 2021 | 220.18 | 223.85 | 211.52 | 215.08 | 206,595 | -2.84(-1.30%) |
Nov 10, 2021 | 216.29 | 217.92 | 367,775 | +1.30(+0.60%) | ||
Nov 09, 2021 | 227.68 | 233.00 | 204.26 | 216.62 | 884,048 | -21.57(-9.06%) |
Nov 08, 2021 | 243.02 | 243.80 | 234.11 | 238.19 | 475,027 | -0.01(-0.00%) |
Nov 05, 2021 | 242.00 | 249.73 | 232.88 | 238.20 | 431,875 | -3.63(-1.50%) |
Nov 04, 2021 | 242.17 | 245.82 | 239.45 | 241.83 | 280,414 | +0.68(+0.28%) |
Nov 03, 2021 | 230.00 | 241.34 | 226.00 | 241.15 | 452,128 | +15.36(+6.80%) |
Nov 02, 2021 | 225.68 | 229.35 | 219.69 | 225.79 | 248,489 | +2.74(+1.23%) |