Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 397.44 | 402.97 | 391.87 | 397.35 | 1,912,125 | -0.80(-0.20%) |
Oct 28, 2022 | 383.35 | 399.48 | 382.37 | 398.15 | 1,849,406 | +16.18(+4.24%) |
Oct 27, 2022 | 381.82 | 390.66 | 374.49 | 381.97 | 2,331,476 | +3.45(+0.91%) |
Oct 26, 2022 | 367.38 | 386.62 | 366.92 | 378.53 | 2,464,186 | +5.63(+1.51%) |
Oct 25, 2022 | 368.14 | 379.42 | 368.14 | 372.89 | 1,782,235 | +5.79(+1.58%) |
Oct 24, 2022 | 363.63 | 370.25 | 357.84 | 367.10 | 2,049,273 | +4.59(+1.26%) |
Oct 21, 2022 | 348.46 | 366.01 | 348.46 | 362.51 | 2,818,243 | +13.17(+3.77%) |
Oct 20, 2022 | 334.36 | 360.19 | 327.91 | 349.34 | 5,984,529 | +25.32(+7.81%) |
Oct 19, 2022 | 316.50 | 326.10 | 312.82 | 324.02 | 2,735,164 | +7.87(+2.49%) |
Oct 18, 2022 | 321.06 | 325.75 | 309.91 | 316.15 | 2,554,400 | +6.52(+2.11%) |
Oct 17, 2022 | 321.01 | 323.15 | 306.97 | 309.63 | 5,239,108 | +0.46(+0.15%) |
Oct 14, 2022 | 334.36 | 334.73 | 308.53 | 309.17 | 3,096,953 | -25.19(-7.53%) |
Oct 13, 2022 | 296.92 | 338.40 | 294.10 | 334.36 | 4,614,007 | +16.32(+5.13%) |
Oct 12, 2022 | 322.73 | 324.85 | 317.23 | 318.04 | 3,734,732 | -3.01(-0.94%) |
Oct 11, 2022 | 338.96 | 343.81 | 316.40 | 321.05 | 5,412,018 | -23.24(-6.75%) |
Oct 10, 2022 | 363.19 | 363.51 | 334.18 | 344.29 | 4,024,410 | -23.68(-6.43%) |
Oct 07, 2022 | 379.58 | 381.53 | 364.95 | 367.96 | 2,118,614 | -22.34(-5.72%) |
Oct 06, 2022 | 391.30 | 399.96 | 387.96 | 390.31 | 1,383,977 | -2.27(-0.58%) |
Oct 05, 2022 | 384.75 | 397.29 | 377.95 | 392.57 | 1,433,178 | -0.71(-0.18%) |
Oct 04, 2022 | 395.39 | 401.01 | 390.22 | 393.28 | 2,095,072 | +10.75(+2.81%) |
Oct 03, 2022 | 365.47 | 389.48 | 363.92 | 382.53 | 2,576,777 | +23.25(+6.47%) |
Sep 30, 2022 | 351.68 | 366.67 | 351.43 | 359.29 | 1,944,834 | -4.47(-1.23%) |
Sep 29, 2022 | 368.28 | 368.54 | 357.55 | 363.75 | 1,596,355 | -10.90(-2.91%) |
Sep 28, 2022 | 366.57 | 376.57 | 365.43 | 374.65 | 1,104,602 | +4.86(+1.31%) |
Sep 27, 2022 | 372.89 | 374.65 | 362.56 | 369.79 | 1,205,160 | +5.16(+1.42%) |
Sep 26, 2022 | 373.70 | 378.22 | 364.31 | 364.63 | 1,146,086 | -8.95(-2.40%) |
Sep 23, 2022 | 375.41 | 376.85 | 366.72 | 373.58 | 1,489,668 | -6.16(-1.62%) |
Sep 22, 2022 | 387.21 | 389.40 | 378.74 | 379.73 | 1,548,090 | -11.60(-2.97%) |
Sep 21, 2022 | 397.47 | 410.70 | 391.13 | 391.34 | 1,081,727 | -4.66(-1.18%) |
Sep 20, 2022 | 396.05 | 397.87 | 392.11 | 396.00 | 909,357 | -5.71(-1.42%) |
Sep 19, 2022 | 395.82 | 406.28 | 395.82 | 401.71 | 953,934 | +0.00(+0.00%) |
Sep 16, 2022 | 400.77 | 406.28 | 395.80 | 401.71 | 1,896,120 | -4.14(-1.02%) |
Sep 15, 2022 | 410.98 | 414.59 | 400.23 | 405.86 | 1,220,261 | -8.17(-1.97%) |
Sep 14, 2022 | 416.23 | 418.83 | 407.01 | 414.02 | 1,081,433 | +1.26(+0.30%) |
Sep 13, 2022 | 421.13 | 424.23 | 410.53 | 412.77 | 1,929,418 | -24.63(-5.63%) |
Sep 12, 2022 | 437.39 | 443.44 | 432.32 | 437.40 | 1,021,486 | -3.40(-0.77%) |
Sep 09, 2022 | 437.50 | 442.84 | 435.55 | 440.80 | 1,322,689 | +11.36(+2.65%) |
Sep 08, 2022 | 415.93 | 434.84 | 414.63 | 429.44 | 1,452,718 | +7.00(+1.66%) |
Sep 07, 2022 | 419.51 | 427.26 | 412.70 | 422.44 | 1,228,243 | +5.12(+1.23%) |
Sep 06, 2022 | 419.88 | 424.15 | 412.53 | 417.31 | 1,189,643 | -3.37(-0.80%) |
Sep 02, 2022 | 426.77 | 433.61 | 417.99 | 420.69 | 1,399,003 | -1.79(-0.42%) |
Sep 01, 2022 | 415.10 | 423.50 | 409.12 | 422.48 | 1,925,648 | -5.74(-1.34%) |
Aug 31, 2022 | 432.55 | 433.42 | 423.22 | 428.22 | 1,259,963 | -4.66(-1.08%) |
Aug 30, 2022 | 439.07 | 441.22 | 425.20 | 432.88 | 1,450,882 | -1.82(-0.42%) |
Aug 29, 2022 | 438.34 | 445.30 | 433.92 | 434.70 | 1,031,131 | -8.58(-1.93%) |
Aug 26, 2022 | 467.61 | 467.92 | 441.70 | 443.28 | 1,622,177 | -24.33(-5.20%) |
Aug 25, 2022 | 453.37 | 467.87 | 453.37 | 467.61 | 970,254 | +14.84(+3.28%) |
Aug 24, 2022 | 453.65 | 454.82 | 446.93 | 452.76 | 700,451 | -0.94(-0.21%) |
Aug 23, 2022 | 448.31 | 459.20 | 448.12 | 453.70 | 828,712 | +6.26(+1.40%) |
Aug 22, 2022 | 455.21 | 458.40 | 445.73 | 447.44 | 1,498,392 | -18.80(-4.03%) |
Aug 19, 2022 | 481.77 | 483.07 | 465.62 | 466.24 | 2,055,946 | -25.78(-5.24%) |
Aug 18, 2022 | 486.74 | 497.74 | 481.26 | 492.01 | 1,305,232 | +5.47(+1.12%) |
Aug 17, 2022 | 491.12 | 493.01 | 475.08 | 486.55 | 1,433,350 | -12.52(-2.51%) |
Aug 16, 2022 | 504.87 | 508.37 | 496.17 | 499.06 | 1,257,964 | -6.78(-1.34%) |
Aug 15, 2022 | 504.85 | 511.03 | 497.91 | 505.84 | 987,797 | -1.27(-0.25%) |
Aug 12, 2022 | 490.86 | 508.02 | 488.42 | 507.11 | 1,287,445 | +20.66(+4.25%) |
Aug 11, 2022 | 485.06 | 506.29 | 481.11 | 486.45 | 1,844,474 | +2.46(+0.51%) |
Aug 10, 2022 | 470.62 | 484.66 | 460.11 | 484.00 | 2,024,838 | +24.98(+5.44%) |
Aug 09, 2022 | 477.25 | 477.81 | 446.93 | 459.01 | 2,944,082 | -39.25(-7.88%) |
Aug 08, 2022 | 502.43 | 510.99 | 487.57 | 498.26 | 1,040,393 | -10.20(-2.01%) |
Aug 05, 2022 | 509.54 | 516.47 | 497.60 | 508.46 | 1,070,589 | -11.62(-2.23%) |
Aug 04, 2022 | 511.30 | 520.57 | 510.26 | 520.08 | 1,650,958 | +7.00(+1.36%) |
Aug 03, 2022 | 495.13 | 517.12 | 493.63 | 513.08 | 2,261,897 | +21.55(+4.38%) |
Aug 02, 2022 | 485.43 | 497.95 | 478.74 | 491.53 | 1,531,016 | -0.15(-0.03%) |
Aug 01, 2022 | 478.11 | 494.80 | 476.04 | 491.67 | 2,045,502 | +2.24(+0.46%) |
Jul 29, 2022 | 467.33 | 494.80 | 465.96 | 489.43 | 2,533,454 | +15.22(+3.21%) |
Jul 28, 2022 | 454.13 | 476.34 | 443.32 | 474.21 | 2,434,868 | +16.90(+3.70%) |
Jul 27, 2022 | 444.18 | 460.91 | 443.94 | 457.31 | 1,728,822 | +19.98(+4.57%) |
Jul 26, 2022 | 442.76 | 446.82 | 435.51 | 437.33 | 1,153,610 | -9.99(-2.23%) |
Jul 25, 2022 | 440.30 | 448.17 | 437.48 | 447.33 | 1,174,011 | -6.39(-1.41%) |
Jul 22, 2022 | 464.53 | 467.17 | 450.80 | 453.72 | 1,356,534 | -11.87(-2.55%) |
Jul 21, 2022 | 458.40 | 466.61 | 451.38 | 465.59 | 1,412,332 | +10.79(+2.37%) |
Jul 20, 2022 | 436.10 | 458.01 | 434.56 | 454.81 | 1,892,511 | +17.76(+4.06%) |
Jul 19, 2022 | 421.45 | 437.78 | 420.43 | 437.05 | 1,521,914 | +23.25(+5.62%) |
Jul 18, 2022 | 428.16 | 428.17 | 410.40 | 413.80 | 928,587 | -3.88(-0.93%) |
Jul 15, 2022 | 414.77 | 417.93 | 402.89 | 417.68 | 1,367,876 | +7.64(+1.86%) |
Jul 14, 2022 | 399.23 | 413.72 | 392.31 | 410.04 | 1,136,297 | +7.15(+1.77%) |
Jul 13, 2022 | 387.36 | 405.18 | 387.24 | 402.89 | 942,831 | +6.00(+1.51%) |
Jul 12, 2022 | 395.94 | 401.84 | 392.89 | 396.89 | 975,471 | +3.38(+0.86%) |
Jul 11, 2022 | 400.01 | 400.96 | 389.63 | 393.50 | 1,139,997 | -12.43(-3.06%) |
Jul 08, 2022 | 400.12 | 407.94 | 396.39 | 405.93 | 942,195 | +0.24(+0.06%) |
Jul 07, 2022 | 394.30 | 408.18 | 393.12 | 405.70 | 1,405,355 | +22.68(+5.92%) |
Jul 06, 2022 | 382.38 | 388.01 | 375.17 | 383.02 | 1,279,956 | +2.86(+0.75%) |
Jul 05, 2022 | 371.27 | 382.35 | 367.55 | 380.17 | 2,749,576 | -5.93(-1.53%) |
Jul 01, 2022 | 400.05 | 405.52 | 377.95 | 386.09 | 3,017,513 | -30.63(-7.35%) |
Jun 30, 2022 | 409.75 | 427.07 | 405.82 | 416.72 | 1,090,495 | -0.88(-0.21%) |
Jun 29, 2022 | 422.88 | 424.39 | 415.59 | 417.60 | 1,216,114 | -10.96(-2.56%) |
Jun 28, 2022 | 441.39 | 449.11 | 427.10 | 428.56 | 959,140 | -11.28(-2.56%) |
Jun 27, 2022 | 446.03 | 447.11 | 436.37 | 439.84 | 786,875 | -0.39(-0.09%) |
Jun 24, 2022 | 422.77 | 440.44 | 421.65 | 440.23 | 1,453,832 | +25.53(+6.16%) |
Jun 23, 2022 | 421.80 | 421.80 | 406.23 | 414.69 | 923,464 | -1.51(-0.36%) |
Jun 22, 2022 | 413.90 | 425.06 | 411.21 | 416.21 | 1,132,993 | -7.25(-1.71%) |
Jun 21, 2022 | 417.79 | 432.53 | 417.54 | 423.46 | 1,240,102 | +13.28(+3.24%) |
Jun 17, 2022 | 407.89 | 414.83 | 402.29 | 410.18 | 1,833,396 | +1.13(+0.28%) |
Jun 16, 2022 | 431.79 | 433.22 | 403.56 | 409.04 | 1,946,830 | -34.56(-7.79%) |
Jun 15, 2022 | 439.82 | 452.54 | 434.62 | 443.60 | 1,601,412 | +3.78(+0.86%) |
Jun 14, 2022 | 443.27 | 445.33 | 435.25 | 439.82 | 1,195,353 | +4.10(+0.94%) |
Jun 13, 2022 | 443.45 | 450.55 | 433.88 | 435.72 | 1,522,015 | -26.63(-5.76%) |
Jun 10, 2022 | 472.87 | 475.95 | 461.77 | 462.35 | 1,127,974 | -18.56(-3.86%) |
Jun 09, 2022 | 490.30 | 500.35 | 480.63 | 480.91 | 887,442 | -18.21(-3.65%) |
Jun 08, 2022 | 508.61 | 510.75 | 495.04 | 499.12 | 924,430 | -11.02(-2.16%) |
Jun 07, 2022 | 496.48 | 511.63 | 495.44 | 510.14 | 1,180,215 | +7.00(+1.39%) |
Jun 06, 2022 | 513.29 | 519.35 | 500.65 | 503.14 | 805,690 | +2.22(+0.44%) |
Jun 03, 2022 | 499.66 | 508.02 | 496.27 | 500.92 | 1,365,313 | -9.26(-1.81%) |
Jun 02, 2022 | 490.28 | 510.48 | 489.29 | 510.18 | 1,190,404 | +17.24(+3.50%) |
Jun 01, 2022 | 509.92 | 511.66 | 486.87 | 492.94 | 1,055,943 | -13.88(-2.74%) |
May 31, 2022 | 511.36 | 512.63 | 497.46 | 506.81 | 1,540,247 | -10.71(-2.07%) |
May 27, 2022 | 504.08 | 523.71 | 502.80 | 517.53 | 1,695,657 | +21.26(+4.28%) |
May 26, 2022 | 469.64 | 500.39 | 468.72 | 496.27 | 1,325,976 | +21.08(+4.44%) |
May 25, 2022 | 453.78 | 479.13 | 453.54 | 475.19 | 1,322,217 | +16.19(+3.53%) |
May 24, 2022 | 465.36 | 468.30 | 453.89 | 459.00 | 967,799 | -12.02(-2.55%) |
May 23, 2022 | 464.19 | 473.59 | 460.05 | 471.02 | 1,084,804 | +8.95(+1.94%) |
May 20, 2022 | 468.21 | 471.85 | 439.01 | 462.07 | 1,759,928 | +1.94(+0.42%) |
May 19, 2022 | 467.31 | 473.62 | 459.13 | 460.13 | 1,148,486 | -5.21(-1.12%) |
May 18, 2022 | 487.80 | 495.58 | 462.56 | 465.35 | 1,754,473 | -33.91(-6.79%) |
May 17, 2022 | 482.44 | 503.25 | 477.60 | 499.25 | 1,677,596 | +29.04(+6.18%) |
May 16, 2022 | 474.06 | 480.52 | 466.83 | 470.21 | 994,129 | -9.21(-1.92%) |
May 13, 2022 | 453.77 | 482.71 | 453.18 | 479.42 | 1,959,047 | +30.69(+6.84%) |
May 12, 2022 | 435.43 | 450.33 | 433.69 | 448.73 | 1,596,058 | +12.89(+2.96%) |
May 11, 2022 | 443.34 | 457.08 | 434.74 | 435.84 | 1,209,813 | -11.62(-2.60%) |
May 10, 2022 | 449.26 | 457.18 | 435.17 | 447.45 | 1,450,417 | +11.67(+2.68%) |
May 09, 2022 | 448.27 | 450.64 | 431.28 | 435.79 | 1,896,664 | -30.29(-6.50%) |
May 06, 2022 | 464.61 | 477.07 | 453.12 | 466.08 | 1,095,973 | -3.01(-0.64%) |
May 05, 2022 | 481.84 | 485.33 | 461.06 | 469.09 | 1,495,624 | -23.98(-4.86%) |
May 04, 2022 | 474.79 | 494.73 | 465.28 | 493.06 | 1,227,243 | +20.01(+4.23%) |
May 03, 2022 | 464.49 | 476.22 | 461.18 | 473.06 | 981,969 | +5.92(+1.27%) |
May 02, 2022 | 455.40 | 467.57 | 447.51 | 467.14 | 1,320,217 | +13.22(+2.91%) |
Apr 29, 2022 | 462.93 | 478.95 | 453.05 | 453.92 | 1,444,444 | -18.25(-3.87%) |
Apr 28, 2022 | 456.36 | 477.17 | 450.85 | 472.18 | 1,722,005 | +27.01(+6.07%) |
Apr 27, 2022 | 442.86 | 456.67 | 438.08 | 445.17 | 1,273,456 | -0.43(-0.10%) |
Apr 26, 2022 | 454.78 | 458.36 | 445.10 | 445.60 | 1,535,887 | -18.71(-4.03%) |
Apr 25, 2022 | 448.78 | 468.15 | 447.45 | 464.31 | 1,449,059 | +12.95(+2.87%) |
Apr 22, 2022 | 455.13 | 460.31 | 448.67 | 451.36 | 2,081,101 | -6.22(-1.36%) |
Apr 21, 2022 | 476.25 | 484.95 | 456.59 | 457.58 | 2,338,647 | -11.64(-2.48%) |
Apr 20, 2022 | 480.14 | 491.98 | 467.49 | 469.21 | 2,075,287 | +2.20(+0.47%) |
Apr 19, 2022 | 457.36 | 470.51 | 454.18 | 467.01 | 1,245,757 | +8.42(+1.84%) |
Apr 18, 2022 | 439.81 | 460.98 | 439.54 | 458.59 | 1,705,619 | +14.02(+3.15%) |
Apr 14, 2022 | 461.39 | 461.95 | 444.26 | 444.57 | 1,400,381 | -16.03(-3.48%) |
Apr 13, 2022 | 457.73 | 465.18 | 455.99 | 460.60 | 1,168,932 | +5.47(+1.20%) |
Apr 12, 2022 | 468.80 | 475.55 | 452.95 | 455.13 | 1,721,493 | -8.54(-1.84%) |
Apr 11, 2022 | 474.76 | 475.63 | 463.13 | 463.67 | 1,738,838 | -15.48(-3.23%) |
Apr 08, 2022 | 485.36 | 488.15 | 478.36 | 479.15 | 1,072,369 | -11.40(-2.32%) |
Apr 07, 2022 | 484.70 | 495.84 | 480.19 | 490.55 | 1,035,706 | +5.04(+1.04%) |
Apr 06, 2022 | 481.36 | 492.85 | 475.67 | 485.51 | 1,624,848 | -5.33(-1.09%) |
Apr 05, 2022 | 515.18 | 516.53 | 487.34 | 490.84 | 2,017,972 | -31.10(-5.96%) |
Apr 04, 2022 | 512.96 | 523.12 | 511.02 | 521.94 | 900,762 | +9.84(+1.92%) |
Apr 01, 2022 | 527.47 | 531.90 | 503.93 | 512.10 | 1,240,021 | -11.85(-2.26%) |
Mar 31, 2022 | 536.01 | 543.34 | 523.49 | 523.95 | 1,508,216 | -10.67(-2.00%) |
Mar 30, 2022 | 547.93 | 556.48 | 531.47 | 534.62 | 1,331,940 | -19.85(-3.58%) |
Mar 29, 2022 | 553.96 | 560.18 | 543.97 | 554.47 | 1,142,878 | +11.32(+2.08%) |
Mar 28, 2022 | 535.60 | 543.68 | 527.18 | 543.15 | 752,923 | +2.43(+0.45%) |
Mar 25, 2022 | 541.05 | 542.78 | 531.32 | 540.72 | 772,996 | -1.36(-0.25%) |
Mar 24, 2022 | 523.65 | 542.55 | 518.28 | 542.09 | 1,243,962 | +24.59(+4.75%) |
Mar 23, 2022 | 526.64 | 534.07 | 517.11 | 517.50 | 1,008,947 | -15.37(-2.88%) |
Mar 22, 2022 | 524.33 | 538.80 | 524.33 | 532.87 | 1,095,802 | +9.65(+1.84%) |
Mar 21, 2022 | 524.33 | 530.45 | 512.51 | 523.22 | 1,079,145 | -7.58(-1.43%) |
Mar 18, 2022 | 511.82 | 533.57 | 509.71 | 530.80 | 2,281,863 | +17.85(+3.48%) |
Mar 17, 2022 | 497.21 | 513.21 | 494.65 | 512.95 | 1,398,059 | +11.53(+2.30%) |
Mar 16, 2022 | 483.69 | 501.55 | 477.55 | 501.42 | 1,709,304 | +29.01(+6.14%) |
Mar 15, 2022 | 463.10 | 474.58 | 459.57 | 472.40 | 1,278,088 | +16.78(+3.68%) |
Mar 14, 2022 | 474.36 | 476.58 | 452.76 | 455.62 | 1,633,609 | -13.98(-2.98%) |
Mar 11, 2022 | 496.96 | 496.96 | 468.81 | 469.60 | 1,069,447 | -13.29(-2.75%) |
Mar 10, 2022 | 490.38 | 492.54 | 474.33 | 482.89 | 1,142,857 | -19.66(-3.91%) |
Mar 09, 2022 | 494.87 | 507.31 | 489.50 | 502.55 | 1,486,154 | +26.17(+5.49%) |
Mar 08, 2022 | 475.59 | 496.54 | 465.38 | 476.38 | 2,219,111 | +1.19(+0.25%) |
Mar 07, 2022 | 512.55 | 518.31 | 474.77 | 475.19 | 2,201,205 | -35.58(-6.97%) |
Mar 04, 2022 | 523.37 | 526.55 | 504.79 | 510.78 | 1,481,712 | -17.22(-3.26%) |
Mar 03, 2022 | 544.51 | 544.51 | 523.33 | 528.00 | 1,062,017 | -10.21(-1.90%) |
Mar 02, 2022 | 531.66 | 542.31 | 525.48 | 538.21 | 1,281,107 | +13.07(+2.49%) |
Mar 01, 2022 | 542.14 | 546.36 | 519.89 | 525.15 | 1,656,125 | -20.19(-3.70%) |
Feb 28, 2022 | 550.25 | 554.85 | 535.18 | 545.34 | 1,447,360 | -11.51(-2.07%) |
Feb 25, 2022 | 548.11 | 557.51 | 545.79 | 556.85 | 1,116,793 | +10.02(+1.83%) |
Feb 24, 2022 | 510.12 | 548.00 | 504.73 | 546.82 | 1,607,633 | +19.91(+3.78%) |
Feb 23, 2022 | 550.56 | 554.76 | 525.80 | 526.92 | 1,278,976 | -16.84(-3.10%) |
Feb 22, 2022 | 545.00 | 560.88 | 535.20 | 543.75 | 1,255,187 | -9.98(-1.80%) |
Feb 18, 2022 | 553.73 | 0 | -10.32(-1.83%) | |||
Feb 17, 2022 | 570.43 | 578.24 | 562.70 | 564.05 | 1,329,031 | -10.55(-1.84%) |
Feb 16, 2022 | 567.80 | 578.41 | 560.80 | 574.60 | 827,104 | -2.28(-0.40%) |
Feb 15, 2022 | 553.16 | 579.75 | 553.16 | 576.88 | 1,476,574 | +34.56(+6.37%) |
Feb 14, 2022 | 544.67 | 552.81 | 532.04 | 542.32 | 1,385,401 | -1.69(-0.31%) |
Feb 11, 2022 | 578.03 | 582.82 | 539.54 | 544.01 | 1,628,530 | -33.88(-5.86%) |
Feb 10, 2022 | 571.94 | 598.42 | 571.22 | 577.90 | 1,558,999 | -12.21(-2.07%) |
Feb 09, 2022 | 572.26 | 593.08 | 566.40 | 590.11 | 1,242,887 | +30.26(+5.41%) |
Feb 08, 2022 | 550.37 | 561.09 | 544.61 | 559.85 | 1,333,357 | +4.78(+0.86%) |
Feb 07, 2022 | 564.49 | 572.78 | 552.75 | 555.07 | 1,119,589 | -7.48(-1.33%) |
Feb 04, 2022 | 569.77 | 572.73 | 557.27 | 562.55 | 1,488,897 | -9.41(-1.65%) |
Feb 03, 2022 | 579.95 | 588.28 | 569.06 | 571.96 | 2,065,650 | -22.35(-3.76%) |
Feb 02, 2022 | 580.91 | 595.81 | 573.24 | 594.32 | 1,709,040 | +21.66(+3.78%) |
Feb 01, 2022 | 573.17 | 576.91 | 555.68 | 572.65 | 1,168,293 | +27.52(+5.05%) |
Jan 28, 2022 | 537.83 | 545.15 | 514.88 | 545.13 | 2,061,201 | +5.67(+1.05%) |
Jan 27, 2022 | 577.93 | 583.37 | 535.02 | 539.46 | 3,185,224 | -40.19(-6.93%) |
Jan 26, 2022 | 586.30 | 596.70 | 563.82 | 579.65 | 2,423,892 | +8.20(+1.43%) |
Jan 25, 2022 | 583.02 | 587.20 | 564.42 | 571.45 | 1,935,854 | -32.63(-5.40%) |
Jan 24, 2022 | 568.31 | 605.46 | 559.09 | 604.08 | 2,562,137 | +15.57(+2.65%) |
Jan 21, 2022 | 598.62 | 618.57 | 587.21 | 588.51 | 2,296,570 | -13.48(-2.24%) |
Jan 20, 2022 | 636.01 | 639.22 | 599.90 | 601.99 | 2,000,036 | -22.40(-3.59%) |
Jan 19, 2022 | 671.14 | 678.75 | 623.73 | 624.39 | 1,886,917 | -35.25(-5.34%) |
Jan 18, 2022 | 696.21 | 696.93 | 657.13 | 659.64 | 2,065,885 | -49.36(-6.96%) |
Jan 14, 2022 | 709.00 | 0 | +41.82(+6.27%) | |||
Jan 13, 2022 | 684.89 | 709.81 | 663.84 | 667.18 | 2,997,845 | +0.44(+0.07%) |
Jan 12, 2022 | 659.71 | 669.36 | 655.08 | 666.74 | 955,896 | +12.74(+1.95%) |
Jan 11, 2022 | 634.20 | 654.33 | 633.41 | 654.00 | 945,315 | +8.67(+1.34%) |
Jan 10, 2022 | 639.83 | 647.71 | 624.86 | 645.34 | 1,669,169 | -4.86(-0.75%) |
Jan 07, 2022 | 677.97 | 683.15 | 649.32 | 650.20 | 1,615,871 | -31.69(-4.65%) |
Jan 06, 2022 | 673.72 | 685.56 | 667.36 | 681.88 | 1,224,252 | +9.81(+1.46%) |
Jan 05, 2022 | 692.46 | 694.50 | 670.91 | 672.07 | 1,440,276 | -19.61(-2.84%) |
Jan 04, 2022 | 706.00 | 710.97 | 682.41 | 691.69 | 1,498,661 | -13.08(-1.86%) |
Jan 03, 2022 | 700.56 | 710.20 | 691.52 | 704.76 | 1,091,373 | +6.13(+0.88%) |
Dec 31, 2021 | 697.82 | 705.16 | 696.77 | 698.63 | 734,836 | +0.80(+0.11%) |
Dec 30, 2021 | 707.23 | 707.23 | 696.72 | 697.84 | 536,013 | -8.18(-1.16%) |
Dec 29, 2021 | 698.18 | 707.39 | 695.67 | 706.02 | 710,458 | +10.35(+1.49%) |
Dec 28, 2021 | 704.32 | 707.60 | 694.25 | 695.67 | 804,602 | -7.09(-1.01%) |
Dec 27, 2021 | 682.74 | 703.35 | 682.74 | 702.76 | 1,044,091 | +23.98(+3.53%) |
Dec 23, 2021 | 674.67 | 686.77 | 673.59 | 678.79 | 892,905 | +7.29(+1.09%) |
Dec 22, 2021 | 659.12 | 672.29 | 654.12 | 671.50 | 1,073,014 | +7.66(+1.15%) |
Dec 21, 2021 | 663.84 | 667.46 | 646.16 | 663.84 | 1,380,335 | +21.62(+3.37%) |
Dec 20, 2021 | 640.05 | 653.81 | 635.25 | 642.22 | 936,299 | -7.86(-1.21%) |
Dec 17, 2021 | 646.03 | 658.55 | 641.79 | 650.08 | 1,611,351 | -2.05(-0.31%) |
Dec 16, 2021 | 681.75 | 687.17 | 647.62 | 652.13 | 1,417,252 | -25.29(-3.73%) |
Dec 15, 2021 | 660.60 | 678.86 | 646.40 | 677.42 | 1,401,428 | +17.58(+2.66%) |
Dec 14, 2021 | 655.37 | 663.89 | 649.08 | 659.83 | 1,429,696 | -4.14(-0.62%) |
Dec 13, 2021 | 685.86 | 686.34 | 663.03 | 663.97 | 1,273,308 | -20.35(-2.97%) |
Dec 10, 2021 | 689.84 | 692.21 | 673.26 | 684.32 | 907,215 | +6.37(+0.94%) |
Dec 09, 2021 | 687.02 | 697.84 | 675.89 | 677.95 | 1,116,815 | -14.19(-2.05%) |
Dec 08, 2021 | 683.39 | 696.29 | 683.39 | 692.14 | 1,199,892 | +7.64(+1.12%) |
Dec 07, 2021 | 657.71 | 687.81 | 656.25 | 684.50 | 1,651,904 | +37.41(+5.78%) |
Dec 06, 2021 | 644.55 | 650.21 | 622.74 | 647.10 | 1,306,713 | +5.90(+0.92%) |
Dec 03, 2021 | 648.30 | 650.41 | 631.87 | 641.19 | 1,429,744 | -2.15(-0.33%) |
Dec 02, 2021 | 661.93 | 663.95 | 635.78 | 643.34 | 2,372,146 | -28.93(-4.30%) |
Dec 01, 2021 | 671.46 | 690.01 | 663.39 | 672.27 | 2,604,790 | +13.26(+2.01%) |
Nov 30, 2021 | 654.63 | 671.75 | 653.43 | 659.01 | 2,810,844 | -0.67(-0.10%) |
Nov 29, 2021 | 631.53 | 661.37 | 631.53 | 659.68 | 2,025,328 | +37.38(+6.01%) |
Nov 26, 2021 | 631.49 | 634.03 | 618.84 | 622.30 | 864,170 | -18.23(-2.85%) |
Nov 24, 2021 | 633.95 | 641.26 | 625.50 | 640.53 | 1,253,830 | -0.51(-0.08%) |
Nov 23, 2021 | 628.13 | 642.01 | 626.88 | 641.05 | 1,808,512 | +14.17(+2.26%) |
Nov 22, 2021 | 630.97 | 640.79 | 622.43 | 626.88 | 1,935,405 | +2.13(+0.34%) |
Nov 19, 2021 | 616.89 | 636.86 | 613.73 | 624.74 | 1,891,366 | +8.43(+1.37%) |
Nov 18, 2021 | 617.46 | 616.61 | 605.64 | 616.31 | 1,032,837 | +5.01(+0.82%) |
Nov 17, 2021 | 614.82 | 619.22 | 607.08 | 611.30 | 934,865 | -3.52(-0.57%) |
Nov 16, 2021 | 609.88 | 618.44 | 605.29 | 614.82 | 874,881 | +3.88(+0.63%) |
Nov 15, 2021 | 612.62 | 624.63 | 605.92 | 610.94 | 1,396,154 | +5.66(+0.94%) |
Nov 12, 2021 | 598.47 | 608.65 | 594.69 | 605.28 | 1,092,723 | +10.39(+1.75%) |
Nov 11, 2021 | 594.78 | 600.32 | 591.05 | 594.89 | 844,231 | +7.68(+1.31%) |
Nov 10, 2021 | 595.70 | 587.21 | 1,124,227 | -15.64(-2.59%) | ||
Nov 09, 2021 | 591.30 | 603.96 | 590.36 | 602.84 | 1,240,829 | +12.45(+2.11%) |
Nov 08, 2021 | 596.15 | 601.00 | 585.36 | 590.40 | 1,299,275 | +4.87(+0.83%) |
Nov 05, 2021 | 582.49 | 594.21 | 578.97 | 585.53 | 2,169,403 | +5.16(+0.89%) |
Nov 04, 2021 | 565.13 | 580.73 | 561.95 | 580.38 | 1,852,941 | +16.80(+2.98%) |
Nov 03, 2021 | 557.43 | 565.60 | 551.94 | 563.58 | 815,810 | +6.94(+1.25%) |
Nov 02, 2021 | 557.12 | 560.28 | 554.47 | 556.64 | 925,447 | +1.43(+0.26%) |