ABMD
Abiomed Inc
stockNASDAQ
InactiveDec 21, 2022
381.02USD+0.060%(+0.23)20,612,257
ABMD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-12-21 | 380.78 | 381.28 | 380.51 | 381.02 | +0.060% | 20,612,257 | 0.000% |
| 2022-12-20 | 381.21 | 381.30 | 380.50 | 380.79 | -0.134% | 2,401,328 | +0.060% |
| 2022-12-19 | 381.25 | 381.69 | 381.18 | 381.30 | +0.079% | 1,365,881 | -0.073% |
| 2022-12-16 | 380.75 | 381.45 | 380.75 | 381.00 | +0.221% | 1,538,419 | +0.005% |
| 2022-12-15 | 380.12 | 380.50 | 380.11 | 380.16 | +0.013% | 834,551 | +0.226% |
| 2022-12-14 | 380.45 | 380.59 | 380.10 | 380.11 | -0.050% | 1,415,274 | +0.239% |
| 2022-12-13 | 380.29 | 381.03 | 380.10 | 380.30 | +0.076% | 4,565,692 | +0.189% |
| 2022-12-12 | 380.99 | 380.99 | 379.98 | 380.01 | -0.194% | 1,317,734 | +0.266% |
| 2022-12-09 | 380.33 | 381.02 | 380.25 | 380.75 | 0.000% | 990,056 | +0.071% |
| 2022-12-08 | 381.80 | 381.80 | 380.25 | 380.75 | +0.784% | 1,506,892 | +0.071% |
| 2022-12-07 | 377.41 | 378.09 | 377.25 | 377.79 | -0.042% | 974,143 | +0.855% |
| 2022-12-06 | 378.00 | 378.19 | 376.97 | 377.95 | -0.071% | 672,274 | +0.812% |
| 2022-12-05 | 377.21 | 378.57 | 376.84 | 378.22 | +0.270% | 886,171 | +0.740% |
| 2022-12-02 | 376.80 | 378.00 | 376.55 | 377.20 | -0.064% | 704,751 | +1.013% |
| 2022-12-01 | 377.85 | 377.95 | 376.56 | 377.44 | -0.093% | 643,990 | +0.948% |
| 2022-11-30 | 377.79 | 378.50 | 377.02 | 377.79 | +0.122% | 733,880 | +0.855% |
| 2022-11-29 | 377.58 | 377.83 | 377.30 | 377.33 | +0.027% | 592,032 | +0.978% |
| 2022-11-28 | 377.51 | 378.18 | 377.00 | 377.23 | -0.225% | 830,289 | +1.005% |
| 2022-11-25 | 377.36 | 378.29 | 377.01 | 378.08 | +0.079% | 258,929 | +0.778% |
| 2022-11-23 | 378.00 | 378.36 | 377.63 | 377.78 | -0.058% | 801,881 | +0.858% |
| 2022-11-22 | 376.82 | 378.28 | 376.60 | 378.00 | +0.366% | 661,452 | +0.799% |
| 2022-11-21 | 377.05 | 378.00 | 376.05 | 376.62 | -0.178% | 964,507 | +1.168% |
| 2022-11-18 | 376.98 | 377.78 | 376.26 | 377.29 | +0.114% | 1,678,550 | +0.989% |
| 2022-11-17 | 374.52 | 376.90 | 374.11 | 376.86 | +0.657% | 1,621,788 | +1.104% |
| 2022-11-16 | 374.50 | 375.75 | 374.25 | 374.40 | +0.053% | 1,667,763 | +1.768% |
| 2022-11-15 | 374.53 | 375.32 | 373.51 | 374.20 | +0.027% | 3,660,174 | +1.823% |
| 2022-11-14 | 373.76 | 375.43 | 373.66 | 374.10 | +0.029% | 2,754,238 | +1.850% |
| 2022-11-11 | 373.75 | 374.87 | 373.09 | 373.99 | +0.325% | 1,665,248 | +1.880% |
| 2022-11-10 | 374.72 | 377.31 | 372.51 | 372.78 | -0.326% | 2,849,109 | +2.210% |
| 2022-11-09 | 373.82 | 374.44 | 373.60 | 374.00 | 0.000% | 2,762,083 | +1.877% |
| 2022-11-08 | 373.60 | 374.45 | 373.26 | 374.00 | +0.190% | 1,692,118 | +1.877% |
| 2022-11-07 | 374.00 | 375.17 | 373.18 | 373.29 | -0.187% | 1,939,599 | +2.071% |
| 2022-11-04 | 373.71 | 374.28 | 373.25 | 373.99 | +0.099% | 2,442,394 | +1.880% |
| 2022-11-03 | 374.25 | 375.37 | 373.35 | 373.62 | +0.029% | 2,254,248 | +1.981% |
| 2022-11-02 | 377.75 | 377.96 | 372.00 | 373.51 | -1.141% | 3,468,923 | +2.011% |
| 2022-11-01 | 379.38 | 381.99 | 377.45 | 377.82 | +49.881% | 7,004,074 | +0.847% |
| 2022-10-31 | 256.94 | 257.05 | 245.17 | 252.08 | -2.317% | 711,213 | +51.150% |
| 2022-10-28 | 260.00 | 267.30 | 255.92 | 258.06 | -3.558% | 508,569 | +47.648% |
| 2022-10-27 | 270.99 | 273.51 | 263.06 | 267.58 | -0.250% | 252,352 | +42.395% |
| 2022-10-26 | 265.33 | 274.95 | 264.79 | 268.25 | +1.498% | 193,700 | +42.039% |
| 2022-10-25 | 261.10 | 266.67 | 261.10 | 264.29 | +1.541% | 246,238 | +44.167% |
| 2022-10-24 | 260.70 | 261.04 | 256.36 | 260.28 | +1.585% | 238,077 | +46.389% |
| 2022-10-21 | 251.40 | 256.96 | 247.18 | 256.22 | +1.469% | 221,407 | +48.708% |
| 2022-10-20 | 253.79 | 255.84 | 250.11 | 252.51 | -0.288% | 216,997 | +50.893% |
| 2022-10-19 | 255.61 | 258.14 | 251.23 | 253.24 | -2.288% | 188,338 | +50.458% |
| 2022-10-18 | 264.87 | 267.94 | 258.17 | 259.17 | +0.504% | 234,210 | +47.015% |
| 2022-10-17 | 255.74 | 258.79 | 251.47 | 257.87 | +3.446% | 282,106 | +47.757% |
| 2022-10-14 | 261.85 | 262.64 | 248.77 | 249.28 | -3.410% | 402,762 | +52.848% |
| 2022-10-13 | 238.75 | 258.17 | 237.55 | 258.08 | +6.306% | 430,654 | +47.636% |
| 2022-10-12 | 244.60 | 244.60 | 237.44 | 242.77 | -0.152% | 312,655 | +56.947% |
| 2022-10-11 | 246.47 | 249.32 | 239.04 | 243.14 | -1.575% | 327,746 | +56.708% |
| 2022-10-10 | 257.09 | 257.09 | 246.79 | 247.03 | -3.913% | 279,933 | +54.240% |
| 2022-10-07 | 263.37 | 266.53 | 255.48 | 257.09 | -3.787% | 242,996 | +48.205% |
| 2022-10-06 | 264.15 | 270.75 | 261.71 | 267.21 | +1.118% | 359,496 | +42.592% |
| 2022-10-05 | 260.79 | 265.40 | 258.80 | 264.25 | +0.093% | 249,928 | +44.186% |
| 2022-10-04 | 261.49 | 264.63 | 260.62 | 264.01 | +3.472% | 250,227 | +44.320% |
| 2022-10-03 | 248.71 | 255.82 | 244.99 | 255.15 | +3.863% | 485,473 | +49.332% |
| 2022-09-30 | 249.53 | 257.08 | 245.36 | 245.66 | -1.326% | 427,177 | +55.101% |
| 2022-09-29 | 246.69 | 249.86 | 243.52 | 248.96 | -0.436% | 390,594 | +53.045% |
| 2022-09-28 | 245.99 | 251.58 | 243.40 | 250.05 | +2.312% | 263,933 | +52.378% |
| 2022-09-27 | 245.95 | 248.78 | 240.56 | 244.40 | +0.788% | 213,409 | +55.900% |
| 2022-09-26 | 244.15 | 247.09 | 240.18 | 242.49 | -1.238% | 173,718 | +57.128% |
| 2022-09-23 | 246.56 | 247.53 | 239.00 | 245.53 | -0.700% | 277,438 | +55.183% |
| 2022-09-22 | 250.63 | 251.31 | 245.23 | 247.26 | -2.195% | 212,293 | +54.097% |
| 2022-09-21 | 258.99 | 264.30 | 252.80 | 252.81 | -2.386% | 234,583 | +50.714% |
| 2022-09-20 | 255.52 | 261.03 | 251.47 | 258.99 | +0.434% | 381,610 | +47.118% |
| 2022-09-19 | 256.24 | 258.73 | 249.74 | 257.87 | -0.309% | 370,201 | +47.757% |
| 2022-09-16 | 261.30 | 261.30 | 254.79 | 258.67 | -1.915% | 405,968 | +47.300% |
| 2022-09-15 | 263.71 | 269.99 | 262.52 | 263.72 | -0.231% | 244,411 | +44.479% |
| 2022-09-14 | 266.39 | 266.88 | 262.65 | 264.33 | -0.773% | 378,978 | +44.146% |
| 2022-09-13 | 272.90 | 272.90 | 265.80 | 266.39 | -4.574% | 216,022 | +43.031% |
| 2022-09-12 | 282.74 | 282.75 | 277.96 | 279.16 | -1.105% | 332,374 | +36.488% |
| 2022-09-09 | 276.80 | 283.55 | 274.06 | 282.28 | +2.435% | 247,659 | +34.979% |
| 2022-09-08 | 264.66 | 277.75 | 262.01 | 275.57 | +2.756% | 220,347 | +38.266% |
| 2022-09-07 | 264.37 | 268.79 | 261.19 | 268.18 | +1.626% | 268,299 | +42.076% |
| 2022-09-06 | 262.15 | 265.32 | 259.27 | 263.89 | +1.014% | 314,187 | +44.386% |
| 2022-09-02 | 265.20 | 266.04 | 257.78 | 261.24 | +0.659% | 302,903 | +45.851% |
| 2022-09-01 | 256.73 | 259.67 | 249.73 | 259.53 | +0.096% | 292,091 | +46.812% |
| 2022-08-31 | 260.38 | 266.40 | 258.12 | 259.28 | +0.244% | 290,475 | +46.953% |
| 2022-08-30 | 260.17 | 265.59 | 256.60 | 258.65 | +0.650% | 212,208 | +47.311% |
| 2022-08-29 | 255.95 | 259.15 | 255.32 | 256.98 | -0.442% | 236,955 | +48.268% |
| 2022-08-26 | 274.72 | 274.99 | 257.65 | 258.12 | -5.950% | 290,457 | +47.614% |
| 2022-08-25 | 270.34 | 274.74 | 268.59 | 274.45 | +2.391% | 204,528 | +38.830% |
| 2022-08-24 | 262.93 | 269.80 | 262.93 | 268.04 | +2.216% | 271,840 | +42.150% |
| 2022-08-23 | 260.34 | 262.75 | 256.55 | 262.23 | +0.337% | 408,154 | +45.300% |
| 2022-08-22 | 266.61 | 268.06 | 260.17 | 261.35 | -3.390% | 251,181 | +45.789% |
| 2022-08-19 | 276.14 | 278.26 | 269.14 | 270.52 | -2.754% | 191,347 | +40.847% |
| 2022-08-18 | 282.22 | 283.85 | 277.26 | 278.18 | -1.292% | 238,464 | +36.969% |
| 2022-08-17 | 287.44 | 287.64 | 279.73 | 281.82 | -3.195% | 349,321 | +35.200% |
| 2022-08-16 | 293.38 | 293.77 | 286.86 | 291.12 | -1.335% | 173,181 | +30.881% |
| 2022-08-15 | 294.65 | 296.72 | 291.75 | 295.06 | +0.501% | 129,165 | +29.133% |
| 2022-08-12 | 291.88 | 295.60 | 288.07 | 293.59 | +0.914% | 144,721 | +29.780% |
| 2022-08-11 | 295.85 | 301.23 | 289.54 | 290.93 | -0.822% | 190,208 | +30.966% |
| 2022-08-10 | 289.18 | 293.44 | 287.69 | 293.34 | +4.128% | 192,358 | +29.890% |
| 2022-08-09 | 292.78 | 292.78 | 281.52 | 281.71 | -4.105% | 196,470 | +35.253% |
| 2022-08-08 | 291.16 | 295.87 | 290.93 | 293.77 | +0.786% | 151,628 | +29.700% |
| 2022-08-05 | 286.55 | 293.18 | 284.99 | 291.48 | -0.260% | 237,075 | +30.719% |
| 2022-08-04 | 300.20 | 300.20 | 280.82 | 292.24 | -3.058% | 390,429 | +30.379% |
| 2022-08-03 | 294.88 | 303.37 | 294.11 | 301.46 | +2.667% | 303,275 | +26.392% |
| 2022-08-02 | 291.06 | 299.08 | 290.46 | 293.63 | +0.593% | 330,323 | +29.762% |
| 2022-08-01 | 287.85 | 295.69 | 287.85 | 291.90 | -0.379% | 213,973 | +30.531% |
| 2022-07-29 | 290.93 | 293.74 | 287.06 | 293.01 | +0.277% | 247,126 | +30.037% |
| 2022-07-28 | 287.05 | 292.60 | 280.44 | 292.20 | +2.462% | 169,894 | +30.397% |
| 2022-07-27 | 279.73 | 287.17 | 279.28 | 285.18 | +2.395% | 280,838 | +33.607% |
| 2022-07-26 | 279.54 | 281.76 | 276.98 | 278.51 | -0.688% | 237,136 | +36.807% |
| 2022-07-25 | 281.70 | 283.98 | 278.27 | 280.44 | -0.447% | 194,936 | +35.865% |
| 2022-07-22 | 285.16 | 286.31 | 279.12 | 281.70 | -1.092% | 216,687 | +35.257% |
| 2022-07-21 | 276.16 | 285.09 | 275.11 | 284.81 | +3.132% | 222,994 | +33.780% |
| 2022-07-20 | 270.41 | 277.73 | 268.30 | 276.16 | +2.528% | 199,100 | +37.971% |
| 2022-07-19 | 267.07 | 269.72 | 263.57 | 269.35 | +2.399% | 647,569 | +41.459% |
| 2022-07-18 | 270.06 | 271.38 | 261.74 | 263.04 | -1.935% | 219,670 | +44.852% |
| 2022-07-15 | 263.83 | 268.35 | 260.23 | 268.23 | +3.612% | 255,243 | +42.050% |
| 2022-07-14 | 253.70 | 259.40 | 248.24 | 258.88 | +0.755% | 208,562 | +47.180% |
| 2022-07-13 | 250.63 | 260.57 | 248.51 | 256.94 | +0.265% | 177,102 | +48.291% |
| 2022-07-12 | 262.57 | 265.79 | 254.46 | 256.26 | -2.217% | 184,558 | +48.685% |
| 2022-07-11 | 263.88 | 265.32 | 259.75 | 262.07 | -1.846% | 170,699 | +45.389% |
| 2022-07-08 | 264.49 | 271.25 | 262.48 | 267.00 | -0.120% | 213,198 | +42.704% |
| 2022-07-07 | 254.48 | 268.08 | 252.01 | 267.32 | +5.522% | 369,752 | +42.533% |
| 2022-07-06 | 258.30 | 258.49 | 251.66 | 253.33 | -1.297% | 280,082 | +50.405% |
| 2022-07-05 | 251.09 | 256.74 | 247.30 | 256.66 | +0.825% | 205,035 | +48.453% |
| 2022-07-01 | 246.42 | 254.82 | 244.66 | 254.56 | +2.848% | 218,377 | +49.678% |
| 2022-06-30 | 253.84 | 256.00 | 245.76 | 247.51 | -3.501% | 356,727 | +53.941% |
| 2022-06-29 | 248.00 | 257.50 | 243.78 | 256.49 | +2.975% | 364,199 | +48.552% |
| 2022-06-28 | 254.66 | 258.21 | 248.54 | 249.08 | -2.237% | 190,625 | +52.971% |
| 2022-06-27 | 254.02 | 256.66 | 249.60 | 254.78 | -0.211% | 267,280 | +49.549% |
| 2022-06-24 | 251.42 | 255.57 | 248.04 | 255.32 | +2.695% | 405,716 | +49.232% |
| 2022-06-23 | 239.37 | 250.01 | 236.29 | 248.62 | +5.214% | 306,550 | +53.254% |
| 2022-06-22 | 230.17 | 237.22 | 227.02 | 236.30 | +1.735% | 397,171 | +61.244% |
| 2022-06-21 | 234.00 | 238.29 | 229.31 | 232.27 | +1.079% | 395,636 | +64.042% |
| 2022-06-17 | 226.59 | 234.74 | 226.59 | 229.79 | +2.252% | 531,908 | +65.812% |
| 2022-06-16 | 226.36 | 227.14 | 219.84 | 224.73 | -3.280% | 370,573 | +69.546% |
| 2022-06-15 | 229.27 | 238.09 | 226.92 | 232.35 | +1.171% | 390,532 | +63.985% |
| 2022-06-14 | 239.92 | 242.37 | 229.27 | 229.66 | -4.535% | 393,275 | +65.906% |
| 2022-06-13 | 240.18 | 243.96 | 238.21 | 240.57 | -3.937% | 235,148 | +58.382% |
| 2022-06-10 | 251.13 | 253.26 | 248.92 | 250.43 | -2.598% | 151,826 | +52.146% |
| 2022-06-09 | 261.76 | 264.02 | 256.90 | 257.11 | -3.109% | 155,626 | +48.193% |
| 2022-06-08 | 266.99 | 269.58 | 262.93 | 265.36 | -1.070% | 203,767 | +43.586% |
| 2022-06-07 | 256.58 | 268.78 | 256.58 | 268.23 | +3.126% | 201,801 | +42.050% |
| 2022-06-06 | 266.99 | 267.94 | 258.91 | 260.10 | -0.820% | 132,392 | +46.490% |
| 2022-06-03 | 266.14 | 266.14 | 260.09 | 262.25 | -2.737% | 133,816 | +45.289% |
| 2022-06-02 | 256.50 | 270.10 | 253.68 | 269.63 | +5.588% | 186,703 | +41.312% |
| 2022-06-01 | 266.65 | 268.41 | 252.05 | 255.36 | -3.163% | 247,582 | +49.209% |
| 2022-05-31 | 263.94 | 265.04 | 256.13 | 263.70 | -0.991% | 662,574 | +44.490% |
| 2022-05-27 | 263.40 | 268.84 | 261.05 | 266.34 | +2.058% | 276,482 | +43.058% |
| 2022-05-26 | 256.21 | 263.10 | 251.69 | 260.97 | +2.627% | 258,853 | +46.001% |
| 2022-05-25 | 247.85 | 255.48 | 244.20 | 254.29 | +2.047% | 346,699 | +49.837% |
| 2022-05-24 | 244.69 | 249.43 | 242.89 | 249.19 | -0.012% | 403,500 | +52.903% |
| 2022-05-23 | 238.30 | 250.32 | 237.09 | 249.22 | +5.714% | 414,711 | +52.885% |
| 2022-05-20 | 241.06 | 242.43 | 226.46 | 235.75 | -1.215% | 515,391 | +61.620% |
| 2022-05-19 | 239.30 | 243.76 | 237.57 | 238.65 | -0.753% | 637,255 | +59.656% |
| 2022-05-18 | 253.22 | 254.88 | 239.21 | 240.46 | -6.881% | 320,748 | +58.455% |
| 2022-05-17 | 259.02 | 262.96 | 255.45 | 258.23 | +1.749% | 246,679 | +47.551% |
| 2022-05-16 | 251.49 | 256.93 | 248.00 | 253.79 | -0.146% | 291,730 | +50.132% |
| 2022-05-13 | 240.03 | 254.55 | 240.03 | 254.16 | +8.453% | 471,250 | +49.913% |
| 2022-05-12 | 231.46 | 239.43 | 228.27 | 234.35 | +0.368% | 352,143 | +62.586% |
| 2022-05-11 | 236.03 | 245.42 | 232.21 | 233.49 | -1.742% | 290,813 | +63.185% |
| 2022-05-10 | 242.98 | 244.00 | 227.25 | 237.63 | +1.508% | 451,843 | +60.342% |
| 2022-05-09 | 253.45 | 253.87 | 232.47 | 234.10 | -9.101% | 555,297 | +62.760% |
| 2022-05-06 | 270.93 | 270.93 | 252.06 | 257.54 | -5.403% | 441,144 | +47.946% |
| 2022-05-05 | 291.48 | 298.50 | 269.06 | 272.25 | -7.778% | 321,418 | +39.952% |
| 2022-05-04 | 285.87 | 296.08 | 280.14 | 295.21 | +3.267% | 244,380 | +29.067% |
| 2022-05-03 | 286.18 | 289.70 | 282.92 | 285.87 | +0.056% | 302,850 | +33.284% |
| 2022-05-02 | 287.01 | 289.76 | 275.94 | 285.71 | -0.304% | 367,046 | +33.359% |
| 2022-04-29 | 284.97 | 292.09 | 280.47 | 286.58 | -0.223% | 444,745 | +32.954% |
| 2022-04-28 | 283.77 | 291.28 | 274.67 | 287.22 | +3.633% | 483,379 | +32.658% |
| 2022-04-27 | 284.98 | 288.77 | 275.86 | 277.15 | -3.050% | 402,180 | +37.478% |
| 2022-04-26 | 298.20 | 298.67 | 285.45 | 285.87 | -5.385% | 241,098 | +33.284% |
| 2022-04-25 | 297.10 | 302.33 | 294.02 | 302.14 | +2.133% | 438,955 | +26.107% |
| 2022-04-22 | 312.95 | 320.75 | 295.53 | 295.83 | -6.276% | 249,243 | +28.797% |
| 2022-04-21 | 329.10 | 330.31 | 315.02 | 315.64 | -3.172% | 210,331 | +20.713% |
| 2022-04-20 | 324.56 | 331.56 | 320.56 | 325.98 | +0.792% | 228,863 | +16.884% |
| 2022-04-19 | 302.72 | 327.31 | 302.72 | 323.42 | +7.267% | 317,046 | +17.810% |
| 2022-04-18 | 306.39 | 308.07 | 299.04 | 301.51 | -1.493% | 196,882 | +26.371% |
| 2022-04-14 | 306.32 | 306.35 | 298.45 | 306.08 | +0.542% | 256,069 | +24.484% |
| 2022-04-13 | 300.24 | 306.99 | 299.01 | 304.43 | +1.599% | 165,077 | +25.158% |
| 2022-04-12 | 303.03 | 308.11 | 296.84 | 299.64 | -0.040% | 161,780 | +27.159% |
| 2022-04-11 | 313.14 | 313.14 | 298.47 | 299.76 | -4.696% | 263,318 | +27.108% |
| 2022-04-08 | 315.36 | 319.77 | 310.03 | 314.53 | -0.942% | 234,888 | +21.139% |
| 2022-04-07 | 314.24 | 320.41 | 314.24 | 317.52 | +1.198% | 163,210 | +19.999% |
| 2022-04-06 | 317.69 | 318.70 | 310.50 | 313.76 | -2.758% | 264,684 | +21.437% |
| 2022-04-05 | 328.60 | 336.05 | 321.20 | 322.66 | -0.933% | 200,917 | +18.087% |
| 2022-04-04 | 333.00 | 333.70 | 324.31 | 325.70 | -3.821% | 295,394 | +16.985% |
| 2022-04-01 | 333.72 | 340.85 | 331.07 | 338.64 | +2.234% | 225,386 | +12.515% |
| 2022-03-31 | 330.00 | 342.38 | 328.67 | 331.24 | +0.831% | 431,165 | +15.028% |
| 2022-03-30 | 329.98 | 332.25 | 326.01 | 328.51 | -0.902% | 175,519 | +15.984% |
| 2022-03-29 | 328.06 | 331.73 | 324.88 | 331.50 | +3.011% | 250,796 | +14.938% |
| 2022-03-28 | 320.77 | 322.92 | 314.59 | 321.81 | +0.919% | 170,928 | +18.399% |
| 2022-03-25 | 323.31 | 325.00 | 315.38 | 318.88 | -0.806% | 204,078 | +19.487% |
| 2022-03-24 | 313.66 | 322.36 | 306.97 | 321.47 | +3.357% | 268,687 | +18.524% |
| 2022-03-23 | 310.20 | 312.35 | 302.60 | 311.03 | -0.737% | 244,764 | +22.503% |
| 2022-03-22 | 305.31 | 319.19 | 304.58 | 313.34 | +2.152% | 207,718 | +21.600% |
| 2022-03-21 | 303.06 | 307.83 | 300.80 | 306.74 | +0.792% | 194,285 | +24.216% |
| 2022-03-18 | 307.65 | 312.37 | 303.59 | 304.33 | -1.079% | 497,159 | +25.200% |
| 2022-03-17 | 294.75 | 308.18 | 291.93 | 307.65 | +4.455% | 262,615 | +23.849% |
| 2022-03-16 | 294.38 | 299.97 | 284.38 | 294.53 | +1.688% | 433,123 | +29.365% |
| 2022-03-15 | 282.59 | 293.30 | 279.31 | 289.64 | +4.356% | 242,007 | +31.550% |
| 2022-03-14 | 287.28 | 290.66 | 274.30 | 277.55 | -3.222% | 227,602 | +37.280% |
| 2022-03-11 | 309.35 | 309.35 | 286.73 | 286.79 | -6.161% | 201,178 | +32.857% |
| 2022-03-10 | 298.87 | 307.38 | 294.46 | 305.62 | -0.365% | 256,446 | +24.671% |
| 2022-03-09 | 298.62 | 307.86 | 298.62 | 306.74 | +5.630% | 175,577 | +24.216% |
| 2022-03-08 | 295.47 | 298.33 | 287.50 | 290.39 | -2.763% | 245,378 | +31.210% |
| 2022-03-07 | 314.26 | 317.38 | 297.24 | 298.64 | -4.807% | 287,188 | +27.585% |
| 2022-03-04 | 309.30 | 314.53 | 304.16 | 313.72 | +0.816% | 254,753 | +21.452% |
| 2022-03-03 | 320.19 | 322.15 | 309.09 | 311.18 | -1.479% | 153,485 | +22.444% |
| 2022-03-02 | 314.45 | 318.25 | 308.27 | 315.85 | +0.753% | 190,059 | +20.633% |
| 2022-03-01 | 311.07 | 315.34 | 306.32 | 313.49 | +0.885% | 276,522 | +21.541% |
| 2022-02-28 | 307.50 | 312.32 | 305.21 | 310.74 | -0.500% | 276,951 | +22.617% |
| 2022-02-25 | 309.46 | 312.52 | 302.83 | 312.30 | +1.753% | 214,853 | +22.004% |
| 2022-02-24 | 283.21 | 306.92 | 281.04 | 306.92 | +5.587% | 291,609 | +24.143% |
| 2022-02-23 | 299.10 | 301.10 | 290.25 | 290.68 | -2.009% | 252,788 | +31.079% |
| 2022-02-22 | 295.85 | 301.18 | 293.04 | 296.64 | -0.583% | 247,749 | +28.445% |
| 2022-02-18 | 306.81 | 307.50 | 294.16 | 298.38 | -2.843% | 331,292 | +27.696% |
| 2022-02-17 | 320.78 | 321.14 | 306.77 | 307.11 | -5.627% | 406,637 | +24.066% |
| 2022-02-16 | 301.96 | 328.55 | 293.38 | 325.42 | +6.800% | 1,016,464 | +17.086% |
| 2022-02-15 | 296.18 | 307.52 | 296.18 | 304.70 | +4.913% | 339,847 | +25.048% |
| 2022-02-14 | 294.40 | 300.06 | 287.70 | 290.43 | -1.489% | 462,318 | +31.192% |
| 2022-02-11 | 307.44 | 308.37 | 292.92 | 294.82 | -4.002% | 324,905 | +29.238% |
| 2022-02-10 | 307.55 | 316.89 | 305.31 | 307.11 | -2.789% | 279,025 | +24.066% |
| 2022-02-09 | 310.19 | 319.69 | 310.19 | 315.92 | +2.230% | 247,038 | +20.606% |
| 2022-02-08 | 289.84 | 310.00 | 285.49 | 309.03 | +6.621% | 751,021 | +23.295% |
| 2022-02-07 | 296.00 | 300.41 | 289.35 | 289.84 | -1.965% | 235,030 | +31.459% |
| 2022-02-04 | 287.27 | 299.24 | 285.45 | 295.65 | +1.766% | 247,843 | +28.875% |
| 2022-02-03 | 296.00 | 305.09 | 285.85 | 290.52 | -5.663% | 740,579 | +31.151% |
| 2022-02-02 | 303.92 | 309.99 | 297.22 | 307.96 | +2.193% | 596,472 | +23.724% |
| 2022-02-01 | 301.44 | 304.02 | 295.99 | 301.35 | +1.852% | 437,018 | +26.438% |
| 2022-01-31 | 278.81 | 296.22 | 277.99 | 295.87 | +6.716% | 578,454 | +28.780% |
| 2022-01-28 | 278.63 | 278.63 | 268.50 | 277.25 | -0.018% | 856,194 | +37.428% |
| 2022-01-27 | 300.83 | 300.83 | 275.00 | 277.30 | -6.677% | 416,985 | +37.404% |
| 2022-01-26 | 298.59 | 305.01 | 294.30 | 297.14 | +0.101% | 711,857 | +28.229% |
| 2022-01-25 | 304.84 | 307.95 | 295.81 | 296.84 | -4.841% | 611,088 | +28.359% |
| 2022-01-24 | 300.03 | 312.57 | 291.81 | 311.94 | +2.420% | 730,179 | +22.145% |
| 2022-01-21 | 297.93 | 307.27 | 297.88 | 304.57 | +0.601% | 836,701 | +25.101% |
| 2022-01-20 | 304.21 | 311.41 | 302.02 | 302.75 | +0.242% | 429,917 | +25.853% |
| 2022-01-19 | 294.19 | 303.07 | 292.40 | 302.02 | +3.297% | 509,948 | +26.157% |
| 2022-01-18 | 296.38 | 296.38 | 287.15 | 292.38 | -2.935% | 427,228 | +30.317% |
| 2022-01-14 | 304.64 | 311.11 | 295.61 | 301.22 | -1.816% | 356,831 | +26.492% |
| 2022-01-13 | 316.80 | 316.80 | 304.78 | 306.79 | -2.739% | 374,164 | +24.196% |
| 2022-01-12 | 319.59 | 324.10 | 310.06 | 315.43 | -1.150% | 301,950 | +20.794% |
| 2022-01-11 | 307.18 | 322.94 | 306.40 | 319.10 | +4.009% | 744,571 | +19.405% |
| 2022-01-10 | 312.54 | 314.64 | 302.90 | 306.80 | -3.909% | 995,456 | +24.192% |
| 2022-01-07 | 334.79 | 336.02 | 319.04 | 319.28 | -5.100% | 434,240 | +19.337% |
| 2022-01-06 | 337.53 | 343.36 | 326.00 | 336.44 | -0.520% | 245,567 | +13.251% |
| 2022-01-05 | 359.43 | 364.11 | 337.48 | 338.20 | -6.469% | 359,168 | +12.661% |
| 2022-01-04 | 366.29 | 368.97 | 355.45 | 361.59 | -1.283% | 316,221 | +5.373% |
| 2022-01-03 | 358.00 | 366.32 | 353.32 | 366.29 | +1.982% | 240,036 | +4.021% |
| 2021-12-31 | 361.02 | 364.94 | 358.35 | 359.17 | -0.798% | 169,419 | +6.083% |
| 2021-12-30 | 361.33 | 370.51 | 361.33 | 362.06 | +0.061% | 232,911 | +5.237% |
| 2021-12-29 | 358.55 | 363.86 | 358.00 | 361.84 | +1.231% | 127,308 | +5.301% |
| 2021-12-28 | 360.20 | 360.27 | 355.22 | 357.44 | -0.109% | 215,339 | +6.597% |
| 2021-12-27 | 353.80 | 358.19 | 349.46 | 357.83 | +1.596% | 159,520 | +6.481% |
| 2021-12-23 | 343.88 | 353.64 | 341.84 | 352.21 | +2.566% | 215,211 | +8.180% |
| 2021-12-22 | 333.76 | 344.68 | 333.61 | 343.40 | +3.371% | 215,623 | +10.955% |
| 2021-12-21 | 318.24 | 333.07 | 318.24 | 332.20 | +5.050% | 289,280 | +14.696% |
| 2021-12-20 | 311.80 | 317.30 | 309.44 | 316.23 | +0.215% | 251,039 | +20.488% |
| 2021-12-17 | 309.64 | 319.89 | 305.12 | 315.55 | +1.790% | 741,836 | +20.748% |
| 2021-12-16 | 316.46 | 319.30 | 307.86 | 310.00 | -1.731% | 278,131 | +22.910% |
| 2021-12-15 | 313.01 | 315.69 | 309.27 | 315.46 | +1.346% | 218,016 | +20.782% |
| 2021-12-14 | 310.00 | 313.98 | 306.60 | 311.27 | -0.359% | 216,692 | +22.408% |
| 2021-12-13 | 306.10 | 313.26 | 300.11 | 312.39 | +2.078% | 344,427 | +21.969% |
| 2021-12-10 | 313.78 | 314.96 | 305.93 | 306.03 | -1.970% | 265,586 | +24.504% |
| 2021-12-09 | 323.88 | 326.98 | 312.18 | 312.18 | -3.770% | 182,388 | +22.051% |
| 2021-12-08 | 321.50 | 326.41 | 316.87 | 324.41 | +1.132% | 194,075 | +17.450% |
| 2021-12-07 | 314.23 | 326.79 | 314.23 | 320.78 | +4.099% | 410,958 | +18.779% |
| 2021-12-06 | 302.07 | 310.25 | 297.22 | 308.15 | +2.501% | 306,220 | +23.648% |
| 2021-12-03 | 314.35 | 316.62 | 295.71 | 300.63 | -3.780% | 275,988 | +26.741% |
| 2021-12-02 | 305.23 | 314.98 | 304.57 | 312.44 | +2.201% | 277,409 | +21.950% |
| 2021-12-01 | 317.17 | 325.23 | 305.71 | 305.71 | -2.881% | 227,158 | +24.634% |
| 2021-11-30 | 319.12 | 321.41 | 312.43 | 314.78 | -1.360% | 615,482 | +21.043% |
| 2021-11-29 | 327.69 | 331.62 | 318.64 | 319.12 | -2.104% | 218,514 | +19.397% |
| 2021-11-26 | 338.52 | 346.71 | 324.90 | 325.98 | -3.493% | 207,453 | +16.884% |
| 2021-11-24 | 328.67 | 338.17 | 324.65 | 337.78 | +2.925% | 124,672 | +12.801% |
| 2021-11-23 | 332.81 | 339.76 | 324.67 | 328.18 | -2.129% | 233,199 | +16.101% |
| 2021-11-22 | 340.06 | 343.54 | 335.00 | 335.32 | -1.374% | 179,235 | +13.629% |
| 2021-11-19 | 342.99 | 344.80 | 338.51 | 339.99 | -0.062% | 204,803 | +12.068% |
| 2021-11-18 | 345.43 | 346.66 | 335.27 | 340.20 | -0.961% | 175,761 | +11.999% |
| 2021-11-17 | 352.00 | 352.00 | 342.30 | 343.50 | -2.343% | 185,408 | +10.923% |
| 2021-11-16 | 348.10 | 354.43 | 344.68 | 351.74 | +0.970% | 137,026 | +8.324% |
| 2021-11-15 | 361.35 | 366.49 | 346.50 | 348.36 | -3.472% | 201,723 | +9.375% |
| 2021-11-12 | 358.40 | 364.46 | 355.50 | 360.89 | +1.206% | 196,414 | +5.578% |
| 2021-11-11 | 357.32 | 362.56 | 351.21 | 356.59 | +0.287% | 271,374 | +6.851% |
| 2021-11-10 | 369.00 | 379.30 | 354.80 | 355.57 | -4.249% | 362,994 | +7.158% |
| 2021-11-09 | 363.44 | 373.17 | 360.09 | 371.35 | +3.224% | 413,608 | +2.604% |
| 2021-11-08 | 359.28 | 362.55 | 351.08 | 359.75 | -0.542% | 201,007 | +5.912% |
| 2021-11-05 | 362.71 | 366.35 | 355.23 | 361.71 | -0.375% | 334,888 | +5.339% |
| 2021-11-04 | 358.34 | 365.63 | 356.89 | 363.07 | +1.411% | 192,817 | +4.944% |
| 2021-11-03 | 351.00 | 358.39 | 342.69 | 358.02 | +2.362% | 369,903 | +6.424% |
| 2021-11-02 | 349.01 | 351.60 | 337.21 | 349.76 | -0.066% | 316,925 | +8.938% |
| 2021-11-01 | 333.06 | 350.55 | 332.57 | 349.99 | +5.406% | 376,422 | +8.866% |
| 2021-10-29 | 339.49 | 339.49 | 322.38 | 332.04 | -3.235% | 327,501 | +14.751% |
| 2021-10-28 | 330.00 | 350.43 | 315.59 | 343.14 | -0.418% | 510,320 | +11.039% |
| 2021-10-27 | 348.71 | 350.34 | 343.12 | 344.58 | -1.068% | 190,425 | +10.575% |
| 2021-10-26 | 355.00 | 355.00 | 347.85 | 348.30 | -1.616% | 143,621 | +9.394% |
| 2021-10-25 | 353.14 | 359.99 | 348.77 | 354.02 | +0.522% | 125,235 | +7.627% |
| 2021-10-22 | 349.45 | 353.77 | 346.24 | 352.18 | +0.715% | 113,834 | +8.189% |
| 2021-10-21 | 348.85 | 350.56 | 343.75 | 349.68 | +0.941% | 137,844 | +8.962% |
| 2021-10-20 | 351.26 | 353.82 | 345.31 | 346.42 | -0.856% | 118,204 | +9.988% |
| 2021-10-19 | 353.26 | 355.66 | 348.03 | 349.41 | -0.470% | 166,608 | +9.047% |
| 2021-10-18 | 348.80 | 355.48 | 348.24 | 351.06 | -0.088% | 199,599 | +8.534% |
| 2021-10-15 | 347.47 | 352.24 | 346.46 | 351.37 | +1.826% | 293,953 | +8.438% |
| 2021-10-14 | 339.03 | 346.22 | 339.03 | 345.07 | +2.684% | 182,195 | +10.418% |
| 2021-10-13 | 335.72 | 339.23 | 334.27 | 336.05 | +0.572% | 108,453 | +13.382% |
| 2021-10-12 | 335.66 | 340.16 | 331.71 | 334.14 | +0.599% | 118,037 | +14.030% |
| 2021-10-11 | 335.36 | 338.67 | 331.87 | 332.15 | -1.477% | 109,773 | +14.713% |
| 2021-10-08 | 340.30 | 343.58 | 333.35 | 337.13 | -0.932% | 114,233 | +13.019% |
| 2021-10-07 | 339.05 | 344.04 | 338.82 | 340.30 | +0.889% | 193,551 | +11.966% |
| 2021-10-06 | 330.00 | 338.04 | 329.35 | 337.30 | +1.453% | 209,463 | +12.962% |
| 2021-10-05 | 315.36 | 334.56 | 315.36 | 332.47 | +5.926% | 382,603 | +14.603% |
| 2021-10-04 | 320.50 | 326.18 | 311.31 | 313.87 | -2.926% | 228,684 | +21.394% |
| 2021-10-01 | 326.58 | 329.59 | 317.81 | 323.33 | -0.673% | 141,856 | +17.842% |
| 2021-09-30 | 330.46 | 334.67 | 325.51 | 325.52 | -1.211% | 183,950 | +17.050% |
| 2021-09-29 | 333.41 | 336.45 | 328.91 | 329.51 | -0.531% | 115,168 | +15.632% |
| 2021-09-28 | 334.08 | 334.08 | 327.36 | 331.27 | -2.127% | 177,085 | +15.018% |
| 2021-09-27 | 347.37 | 347.37 | 332.50 | 338.47 | -3.394% | 185,325 | +12.571% |
| 2021-09-24 | 348.82 | 352.02 | 345.25 | 350.36 | -0.071% | 193,829 | +8.751% |
| 2021-09-23 | 351.55 | 353.79 | 350.32 | 350.61 | +0.473% | 129,428 | +8.673% |
| 2021-09-22 | 345.88 | 349.63 | 342.58 | 348.96 | +1.151% | 174,759 | +9.187% |
| 2021-09-21 | 349.56 | 353.46 | 343.66 | 344.99 | -0.688% | 285,786 | +10.444% |
| 2021-09-20 | 352.65 | 360.53 | 343.31 | 347.38 | -2.146% | 310,522 | +9.684% |
| 2021-09-17 | 355.64 | 357.06 | 350.42 | 355.00 | -0.802% | 390,209 | +7.330% |
| 2021-09-16 | 354.64 | 359.24 | 351.41 | 357.87 | +0.757% | 183,929 | +6.469% |
| 2021-09-15 | 353.19 | 359.16 | 348.71 | 355.18 | +0.467% | 193,078 | +7.275% |
| 2021-09-14 | 354.52 | 355.84 | 349.73 | 353.53 | +0.435% | 156,415 | +7.776% |
| 2021-09-13 | 362.17 | 362.17 | 349.36 | 352.00 | -2.547% | 181,214 | +8.244% |
| 2021-09-10 | 368.37 | 368.37 | 360.70 | 361.20 | -1.268% | 140,108 | +5.487% |
| 2021-09-09 | 374.48 | 374.56 | 365.55 | 365.84 | -2.388% | 172,196 | +4.149% |
| 2021-09-08 | 375.27 | 376.20 | 369.22 | 374.79 | -0.375% | 150,852 | +1.662% |
| 2021-09-07 | 371.92 | 376.99 | 369.66 | 376.20 | +0.942% | 212,246 | +1.281% |
| 2021-09-03 | 368.27 | 373.11 | 363.41 | 372.69 | +0.773% | 137,763 | +2.235% |
| 2021-09-02 | 366.17 | 374.20 | 365.60 | 369.83 | +1.806% | 178,270 | +3.026% |
| 2021-09-01 | 365.39 | 367.62 | 361.93 | 363.27 | -0.190% | 171,548 | +4.886% |
| 2021-08-31 | 362.92 | 364.24 | 359.82 | 363.96 | +0.831% | 225,060 | +4.687% |
| 2021-08-30 | 360.68 | 364.49 | 359.81 | 360.96 | +0.678% | 112,014 | +5.557% |
| 2021-08-27 | 359.07 | 365.63 | 357.18 | 358.53 | +0.006% | 129,560 | +6.273% |
| 2021-08-26 | 357.35 | 360.27 | 353.00 | 358.51 | +0.140% | 136,445 | +6.279% |
| 2021-08-25 | 357.62 | 361.07 | 355.95 | 358.01 | +0.109% | 122,329 | +6.427% |
| 2021-08-24 | 351.27 | 361.25 | 351.27 | 357.62 | +1.651% | 194,058 | +6.543% |
| 2021-08-23 | 348.94 | 355.94 | 348.94 | 351.81 | +1.063% | 287,023 | +8.303% |
| 2021-08-20 | 333.25 | 348.45 | 333.25 | 348.11 | +4.428% | 233,063 | +9.454% |
| 2021-08-19 | 330.17 | 339.00 | 330.17 | 333.35 | +0.771% | 145,252 | +14.300% |
| 2021-08-18 | 328.75 | 336.39 | 328.75 | 330.80 | +0.682% | 258,360 | +15.181% |
| 2021-08-17 | 322.77 | 329.12 | 321.14 | 328.56 | +1.429% | 166,134 | +15.967% |
| 2021-08-16 | 322.67 | 326.06 | 318.22 | 323.93 | +0.603% | 116,661 | +17.624% |
| 2021-08-13 | 318.84 | 324.88 | 318.83 | 321.99 | -0.056% | 88,347 | +18.333% |
| 2021-08-12 | 318.28 | 326.18 | 318.28 | 322.17 | +0.716% | 199,568 | +18.267% |
| 2021-08-11 | 330.70 | 334.67 | 315.72 | 319.88 | -3.853% | 314,460 | +19.113% |
| 2021-08-10 | 347.90 | 348.00 | 332.41 | 332.70 | -4.024% | 220,729 | +14.524% |
| 2021-08-09 | 345.00 | 350.00 | 342.95 | 346.65 | +0.223% | 224,085 | +9.915% |
| 2021-08-06 | 347.00 | 350.00 | 341.67 | 345.88 | -0.854% | 238,119 | +10.160% |
| 2021-08-05 | 336.00 | 349.27 | 334.74 | 348.86 | +5.332% | 367,017 | +9.219% |
| 2021-08-04 | 325.69 | 335.00 | 325.24 | 331.20 | +1.433% | 338,142 | +15.042% |
| 2021-08-03 | 330.96 | 333.60 | 323.98 | 326.52 | -0.560% | 195,675 | +16.691% |
| 2021-08-02 | 329.81 | 331.17 | 325.25 | 328.36 | +0.373% | 160,741 | +16.037% |
| 2021-07-30 | 324.81 | 330.00 | 324.40 | 327.14 | +0.717% | 102,668 | +16.470% |
| 2021-07-29 | 324.34 | 325.40 | 320.50 | 324.81 | +0.312% | 96,868 | +17.306% |
| 2021-07-28 | 320.51 | 325.13 | 320.51 | 323.80 | +0.571% | 151,435 | +17.671% |
| 2021-07-27 | 326.02 | 326.02 | 316.75 | 321.96 | -0.935% | 146,469 | +18.344% |
| 2021-07-26 | 326.44 | 327.16 | 318.01 | 325.00 | -1.071% | 206,417 | +17.237% |
| 2021-07-23 | 327.44 | 328.84 | 323.84 | 328.52 | +1.539% | 148,018 | +15.981% |
| 2021-07-22 | 323.99 | 323.99 | 319.52 | 323.54 | +0.214% | 106,513 | +17.766% |
| 2021-07-21 | 325.17 | 325.17 | 318.50 | 322.85 | -0.229% | 133,499 | +18.018% |
| 2021-07-20 | 315.47 | 324.81 | 315.47 | 323.59 | +2.851% | 214,882 | +17.748% |
| 2021-07-19 | 316.81 | 317.08 | 311.00 | 314.62 | -1.057% | 130,725 | +21.105% |
| 2021-07-16 | 311.35 | 318.58 | 309.97 | 317.98 | +2.511% | 152,194 | +19.825% |
| 2021-07-15 | 311.21 | 314.18 | 305.76 | 310.19 | -0.676% | 162,568 | +22.834% |
| 2021-07-14 | 319.50 | 321.12 | 311.59 | 312.30 | -2.140% | 131,140 | +22.004% |
| 2021-07-13 | 320.69 | 322.61 | 317.37 | 319.13 | -0.934% | 137,016 | +19.393% |
| 2021-07-12 | 324.66 | 326.02 | 319.45 | 322.14 | -0.810% | 190,296 | +18.278% |
| 2021-07-09 | 324.67 | 327.14 | 321.31 | 324.77 | -0.065% | 174,904 | +17.320% |
| 2021-07-08 | 330.17 | 331.00 | 322.01 | 324.98 | -2.852% | 227,708 | +17.244% |
| 2021-07-07 | 329.17 | 335.87 | 325.16 | 334.52 | 0.000% | 282,083 | +13.901% |