Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 482.30 | 487.83 | 477.50 | 478.84 | 271,390 | -6.27(-1.29%) |
Oct 28, 2022 | 473.24 | 485.43 | 471.67 | 485.11 | 207,406 | +10.54(+2.22%) |
Oct 27, 2022 | 450.00 | 475.91 | 449.45 | 474.57 | 351,921 | +27.01(+6.03%) |
Oct 26, 2022 | 429.70 | 448.07 | 429.70 | 447.56 | 259,736 | +14.81(+3.42%) |
Oct 25, 2022 | 418.97 | 437.65 | 418.97 | 432.75 | 278,551 | +16.87(+4.06%) |
Oct 24, 2022 | 412.67 | 419.27 | 408.88 | 415.88 | 186,292 | +6.22(+1.52%) |
Oct 21, 2022 | 407.61 | 413.00 | 400.51 | 409.66 | 142,168 | +1.07(+0.26%) |
Oct 20, 2022 | 410.34 | 412.45 | 400.23 | 408.59 | 189,998 | -0.36(-0.09%) |
Oct 19, 2022 | 417.20 | 418.77 | 403.24 | 408.95 | 246,427 | -11.06(-2.63%) |
Oct 18, 2022 | 419.30 | 425.23 | 414.89 | 420.01 | 159,641 | +10.73(+2.62%) |
Oct 17, 2022 | 406.44 | 417.59 | 406.11 | 409.28 | 163,446 | +8.87(+2.22%) |
Oct 14, 2022 | 407.33 | 413.54 | 398.56 | 400.41 | 154,330 | -3.66(-0.91%) |
Oct 13, 2022 | 394.26 | 407.65 | 389.83 | 404.07 | 191,937 | -1.24(-0.31%) |
Oct 12, 2022 | 406.20 | 413.44 | 404.16 | 405.31 | 251,166 | -0.42(-0.10%) |
Oct 11, 2022 | 402.24 | 406.11 | 394.38 | 405.73 | 346,662 | +9.42(+2.38%) |
Oct 10, 2022 | 402.65 | 403.66 | 391.51 | 396.31 | 241,397 | -5.89(-1.46%) |
Oct 07, 2022 | 407.30 | 411.73 | 399.31 | 402.20 | 327,728 | -11.62(-2.81%) |
Oct 06, 2022 | 430.77 | 434.95 | 410.72 | 413.82 | 304,626 | -26.16(-5.95%) |
Oct 05, 2022 | 434.66 | 443.98 | 428.64 | 439.98 | 131,221 | -1.16(-0.26%) |
Oct 04, 2022 | 430.25 | 441.77 | 430.25 | 441.14 | 355,561 | +17.23(+4.06%) |
Oct 03, 2022 | 415.16 | 430.99 | 409.32 | 423.91 | 221,212 | +11.90(+2.89%) |
Sep 30, 2022 | 422.28 | 427.65 | 410.80 | 412.01 | 232,517 | -12.83(-3.02%) |
Sep 29, 2022 | 429.84 | 431.10 | 422.22 | 424.84 | 158,191 | -8.19(-1.89%) |
Sep 28, 2022 | 427.93 | 436.14 | 425.33 | 433.03 | 141,307 | +7.46(+1.75%) |
Sep 27, 2022 | 435.87 | 439.00 | 420.20 | 425.57 | 179,368 | -2.61(-0.61%) |
Sep 26, 2022 | 430.47 | 436.51 | 425.45 | 428.18 | 161,052 | +0.27(+0.06%) |
Sep 23, 2022 | 432.71 | 438.14 | 423.64 | 427.91 | 191,552 | -11.68(-2.66%) |
Sep 22, 2022 | 446.93 | 446.93 | 435.23 | 439.59 | 179,068 | -10.11(-2.25%) |
Sep 21, 2022 | 452.95 | 461.25 | 448.77 | 449.70 | 210,961 | -0.37(-0.08%) |
Sep 20, 2022 | 443.62 | 452.58 | 436.50 | 450.07 | 346,549 | +0.23(+0.05%) |
Sep 19, 2022 | 463.23 | 466.27 | 442.72 | 449.84 | 234,724 | -16.11(-3.46%) |
Sep 16, 2022 | 453.57 | 466.43 | 449.71 | 465.95 | 500,250 | +7.95(+1.74%) |
Sep 15, 2022 | 459.65 | 463.58 | 451.30 | 458.00 | 308,291 | -5.98(-1.29%) |
Sep 14, 2022 | 454.34 | 465.38 | 446.61 | 463.98 | 312,492 | +9.65(+2.12%) |
Sep 13, 2022 | 451.21 | 461.28 | 451.01 | 454.33 | 295,351 | -6.34(-1.38%) |
Sep 12, 2022 | 456.91 | 465.68 | 453.39 | 460.67 | 220,833 | +8.90(+1.97%) |
Sep 09, 2022 | 458.33 | 460.62 | 450.38 | 451.77 | 119,317 | +0.16(+0.04%) |
Sep 08, 2022 | 447.28 | 457.37 | 447.28 | 451.61 | 89,443 | +2.07(+0.46%) |
Sep 07, 2022 | 440.12 | 452.20 | 439.03 | 449.54 | 106,048 | +7.91(+1.79%) |
Sep 06, 2022 | 438.27 | 451.18 | 437.14 | 441.63 | 145,139 | +1.85(+0.42%) |
Sep 02, 2022 | 444.84 | 452.40 | 435.67 | 439.78 | 165,408 | -3.04(-0.69%) |
Sep 01, 2022 | 445.00 | 446.76 | 435.81 | 442.82 | 166,327 | -6.58(-1.46%) |
Aug 31, 2022 | 456.19 | 463.30 | 445.02 | 449.40 | 200,901 | -6.43(-1.41%) |
Aug 30, 2022 | 466.39 | 468.24 | 452.52 | 455.83 | 149,285 | -6.71(-1.45%) |
Aug 29, 2022 | 471.85 | 476.44 | 461.81 | 462.54 | 115,451 | -14.31(-3.00%) |
Aug 26, 2022 | 483.39 | 485.87 | 472.91 | 476.85 | 100,929 | -8.73(-1.80%) |
Aug 25, 2022 | 478.16 | 487.08 | 478.02 | 485.58 | 72,870 | +6.86(+1.43%) |
Aug 24, 2022 | 476.13 | 482.98 | 472.34 | 478.72 | 101,933 | +2.59(+0.54%) |
Aug 23, 2022 | 475.51 | 482.05 | 475.51 | 476.13 | 65,534 | -1.79(-0.37%) |
Aug 22, 2022 | 479.48 | 482.74 | 475.07 | 477.92 | 120,744 | -11.87(-2.42%) |
Aug 19, 2022 | 495.48 | 497.19 | 486.89 | 489.79 | 148,791 | -7.59(-1.53%) |
Aug 18, 2022 | 501.61 | 502.96 | 494.68 | 497.38 | 110,707 | -1.80(-0.36%) |
Aug 17, 2022 | 493.28 | 502.38 | 493.28 | 499.18 | 101,713 | -2.31(-0.46%) |
Aug 16, 2022 | 489.79 | 501.75 | 489.15 | 501.49 | 130,166 | +11.70(+2.39%) |
Aug 15, 2022 | 491.13 | 495.90 | 489.30 | 489.79 | 115,043 | -0.96(-0.20%) |
Aug 12, 2022 | 490.07 | 491.43 | 484.30 | 490.75 | 83,200 | +4.52(+0.93%) |
Aug 11, 2022 | 503.88 | 506.01 | 485.61 | 486.23 | 135,241 | -14.88(-2.97%) |
Aug 10, 2022 | 495.47 | 507.99 | 495.38 | 501.11 | 170,564 | +10.53(+2.15%) |
Aug 09, 2022 | 489.51 | 492.68 | 485.42 | 490.58 | 164,361 | +0.74(+0.15%) |
Aug 08, 2022 | 483.03 | 491.52 | 482.47 | 489.84 | 190,459 | +7.37(+1.53%) |
Aug 05, 2022 | 472.55 | 489.64 | 470.29 | 482.47 | 140,542 | +7.07(+1.49%) |
Aug 04, 2022 | 480.00 | 480.00 | 469.95 | 475.40 | 234,042 | +4.94(+1.05%) |
Aug 03, 2022 | 465.00 | 476.17 | 462.83 | 470.46 | 140,414 | +7.86(+1.70%) |
Aug 02, 2022 | 458.32 | 464.23 | 450.37 | 462.60 | 102,401 | +1.90(+0.41%) |
Aug 01, 2022 | 458.13 | 463.87 | 454.21 | 460.70 | 116,346 | -1.33(-0.29%) |
Jul 29, 2022 | 455.03 | 463.32 | 448.73 | 462.03 | 139,056 | +5.76(+1.26%) |
Jul 28, 2022 | 436.73 | 457.13 | 434.75 | 456.27 | 115,638 | +18.60(+4.25%) |
Jul 27, 2022 | 429.44 | 438.84 | 429.44 | 437.67 | 231,722 | +10.05(+2.35%) |
Jul 26, 2022 | 471.94 | 471.94 | 424.00 | 427.62 | 340,694 | -42.08(-8.96%) |
Jul 25, 2022 | 465.88 | 471.27 | 462.47 | 469.70 | 284,920 | +2.05(+0.44%) |
Jul 22, 2022 | 464.96 | 468.40 | 459.39 | 467.65 | 99,456 | +1.43(+0.31%) |
Jul 21, 2022 | 446.13 | 467.49 | 445.07 | 466.22 | 280,103 | +16.22(+3.60%) |
Jul 20, 2022 | 444.32 | 451.02 | 441.48 | 450.00 | 193,058 | +9.57(+2.17%) |
Jul 19, 2022 | 431.30 | 441.17 | 429.42 | 440.43 | 178,509 | +15.03(+3.53%) |
Jul 18, 2022 | 431.56 | 436.12 | 424.56 | 425.40 | 102,846 | -2.90(-0.68%) |
Jul 15, 2022 | 423.35 | 429.06 | 421.29 | 428.30 | 110,566 | +8.80(+2.10%) |
Jul 14, 2022 | 409.98 | 421.69 | 403.09 | 419.50 | 123,087 | +3.18(+0.76%) |
Jul 13, 2022 | 406.32 | 419.27 | 403.31 | 416.32 | 178,749 | +4.19(+1.02%) |
Jul 12, 2022 | 421.59 | 423.48 | 410.71 | 412.13 | 121,182 | -5.69(-1.36%) |
Jul 11, 2022 | 417.47 | 421.66 | 412.80 | 417.82 | 116,827 | -1.03(-0.25%) |
Jul 08, 2022 | 421.12 | 423.62 | 413.36 | 418.85 | 126,475 | -4.76(-1.12%) |
Jul 07, 2022 | 419.54 | 424.58 | 417.14 | 423.61 | 132,560 | +4.61(+1.10%) |
Jul 06, 2022 | 413.87 | 423.95 | 410.50 | 419.00 | 157,711 | +7.67(+1.86%) |
Jul 05, 2022 | 404.88 | 412.66 | 398.79 | 411.33 | 125,695 | +3.07(+0.75%) |
Jul 01, 2022 | 398.33 | 408.69 | 397.40 | 408.26 | 119,192 | +7.36(+1.84%) |
Jun 30, 2022 | 399.73 | 405.68 | 390.25 | 400.90 | 179,785 | -0.16(-0.04%) |
Jun 29, 2022 | 401.60 | 402.68 | 393.51 | 401.06 | 95,033 | -0.30(-0.07%) |
Jun 28, 2022 | 416.84 | 418.41 | 401.12 | 401.36 | 118,370 | -13.67(-3.29%) |
Jun 27, 2022 | 417.73 | 419.93 | 411.10 | 415.03 | 153,327 | -1.12(-0.27%) |
Jun 24, 2022 | 406.67 | 417.55 | 404.79 | 416.15 | 231,066 | +13.91(+3.46%) |
Jun 23, 2022 | 388.41 | 402.95 | 385.00 | 402.24 | 150,237 | +15.61(+4.04%) |
Jun 22, 2022 | 381.91 | 390.84 | 377.23 | 386.63 | 168,395 | +1.62(+0.42%) |
Jun 21, 2022 | 384.44 | 387.91 | 373.53 | 385.01 | 191,364 | +5.98(+1.58%) |
Jun 17, 2022 | 375.27 | 379.79 | 373.15 | 379.03 | 396,440 | +4.24(+1.13%) |
Jun 16, 2022 | 384.50 | 389.99 | 371.52 | 374.79 | 267,719 | -21.01(-5.31%) |
Jun 15, 2022 | 383.72 | 399.87 | 383.42 | 395.80 | 253,381 | +16.39(+4.32%) |
Jun 14, 2022 | 382.81 | 386.73 | 377.13 | 379.41 | 207,732 | -1.73(-0.45%) |
Jun 13, 2022 | 386.26 | 392.62 | 378.45 | 381.14 | 199,959 | -20.67(-5.14%) |
Jun 10, 2022 | 398.27 | 406.33 | 395.63 | 401.81 | 209,396 | -3.02(-0.75%) |
Jun 09, 2022 | 404.19 | 415.01 | 404.00 | 404.83 | 149,544 | -3.65(-0.89%) |
Jun 08, 2022 | 420.59 | 422.76 | 407.41 | 408.48 | 150,989 | -13.40(-3.18%) |
Jun 07, 2022 | 411.78 | 422.79 | 409.60 | 421.88 | 141,544 | +5.29(+1.27%) |
Jun 06, 2022 | 424.40 | 425.07 | 412.75 | 416.59 | 218,011 | -3.86(-0.92%) |
Jun 03, 2022 | 415.08 | 421.47 | 411.58 | 420.45 | 160,093 | +0.89(+0.21%) |
Jun 02, 2022 | 403.57 | 420.69 | 401.85 | 419.56 | 275,349 | +13.31(+3.28%) |
Jun 01, 2022 | 412.20 | 416.63 | 401.86 | 406.25 | 239,663 | -3.30(-0.81%) |
May 31, 2022 | 406.96 | 411.47 | 398.26 | 409.55 | 525,026 | -1.37(-0.33%) |
May 27, 2022 | 406.41 | 410.93 | 397.96 | 410.92 | 263,283 | +9.30(+2.32%) |
May 26, 2022 | 399.00 | 404.17 | 398.12 | 401.62 | 252,776 | +3.52(+0.88%) |
May 25, 2022 | 389.16 | 399.11 | 386.48 | 398.10 | 284,491 | +7.26(+1.86%) |
May 24, 2022 | 394.59 | 397.38 | 389.14 | 390.84 | 306,363 | -7.88(-1.98%) |
May 23, 2022 | 399.26 | 403.13 | 391.35 | 398.72 | 313,377 | +3.30(+0.83%) |
May 20, 2022 | 376.72 | 395.43 | 376.70 | 395.42 | 361,793 | +16.70(+4.41%) |
May 19, 2022 | 375.73 | 385.56 | 372.25 | 378.72 | 387,832 | +3.09(+0.82%) |
May 18, 2022 | 371.53 | 378.48 | 371.29 | 375.63 | 332,100 | -3.97(-1.05%) |
May 17, 2022 | 369.17 | 380.62 | 369.06 | 379.60 | 252,319 | +15.20(+4.17%) |
May 16, 2022 | 359.43 | 370.07 | 357.60 | 364.40 | 227,788 | +2.87(+0.79%) |
May 13, 2022 | 356.64 | 365.70 | 352.81 | 361.53 | 189,927 | +8.80(+2.49%) |
May 12, 2022 | 347.24 | 357.77 | 346.66 | 352.73 | 244,943 | +1.64(+0.47%) |
May 11, 2022 | 353.45 | 364.31 | 349.17 | 351.09 | 250,276 | -7.32(-2.04%) |
May 10, 2022 | 347.73 | 362.04 | 345.44 | 358.41 | 357,810 | +16.97(+4.97%) |
May 09, 2022 | 345.65 | 350.62 | 340.48 | 341.44 | 303,129 | -8.45(-2.42%) |
May 06, 2022 | 355.43 | 357.25 | 345.30 | 349.89 | 497,591 | -12.78(-3.52%) |
May 05, 2022 | 374.76 | 376.13 | 360.63 | 362.67 | 191,222 | -15.75(-4.16%) |
May 04, 2022 | 370.22 | 380.63 | 361.77 | 378.42 | 333,566 | +7.90(+2.13%) |
May 03, 2022 | 374.41 | 376.94 | 369.10 | 370.52 | 369,409 | -3.57(-0.95%) |
May 02, 2022 | 373.11 | 377.22 | 367.33 | 374.09 | 640,161 | +0.58(+0.16%) |
Apr 29, 2022 | 381.53 | 381.53 | 372.98 | 373.51 | 317,889 | -11.87(-3.08%) |
Apr 28, 2022 | 395.97 | 400.00 | 372.89 | 385.38 | 694,561 | +10.10(+2.69%) |
Apr 27, 2022 | 372.05 | 376.90 | 368.85 | 375.28 | 458,734 | +5.94(+1.61%) |
Apr 26, 2022 | 384.00 | 384.00 | 367.45 | 369.34 | 515,396 | -17.16(-4.44%) |
Apr 25, 2022 | 380.00 | 390.24 | 378.06 | 386.50 | 393,166 | +3.90(+1.02%) |
Apr 22, 2022 | 386.91 | 389.05 | 381.74 | 382.60 | 195,040 | -4.07(-1.05%) |
Apr 21, 2022 | 412.42 | 412.42 | 384.44 | 386.67 | 319,036 | -21.42(-5.25%) |
Apr 20, 2022 | 413.45 | 416.37 | 405.20 | 408.09 | 222,366 | -1.46(-0.36%) |
Apr 19, 2022 | 402.87 | 414.53 | 402.78 | 409.55 | 314,816 | +4.81(+1.19%) |
Apr 18, 2022 | 413.33 | 414.77 | 403.45 | 404.74 | 197,626 | -8.98(-2.17%) |
Apr 14, 2022 | 417.80 | 417.92 | 411.62 | 413.72 | 145,352 | -1.26(-0.30%) |
Apr 13, 2022 | 405.00 | 416.37 | 402.56 | 414.98 | 177,729 | +7.58(+1.86%) |
Apr 12, 2022 | 416.84 | 417.45 | 405.49 | 407.40 | 221,060 | -3.61(-0.88%) |
Apr 11, 2022 | 414.23 | 416.80 | 409.54 | 411.01 | 249,657 | -7.74(-1.85%) |
Apr 08, 2022 | 419.59 | 429.14 | 418.16 | 418.75 | 219,705 | -2.43(-0.58%) |
Apr 07, 2022 | 417.63 | 426.18 | 414.48 | 421.18 | 297,701 | +2.08(+0.50%) |
Apr 06, 2022 | 437.09 | 437.27 | 414.55 | 419.10 | 441,019 | -20.81(-4.73%) |
Apr 05, 2022 | 450.46 | 453.49 | 437.38 | 439.91 | 349,938 | -12.52(-2.77%) |
Apr 04, 2022 | 450.88 | 459.45 | 450.88 | 452.43 | 154,079 | +3.14(+0.70%) |
Apr 01, 2022 | 466.05 | 468.67 | 447.60 | 449.29 | 346,340 | -17.17(-3.68%) |
Mar 31, 2022 | 473.35 | 475.86 | 466.30 | 466.46 | 254,467 | -10.50(-2.20%) |
Mar 30, 2022 | 476.03 | 479.91 | 472.03 | 476.96 | 173,081 | -2.40(-0.50%) |
Mar 29, 2022 | 469.32 | 480.99 | 468.91 | 479.36 | 234,937 | +16.97(+3.67%) |
Mar 28, 2022 | 457.44 | 464.44 | 454.07 | 462.39 | 216,391 | +4.89(+1.07%) |
Mar 25, 2022 | 468.49 | 469.12 | 455.60 | 457.50 | 300,042 | -7.67(-1.65%) |
Mar 24, 2022 | 464.55 | 465.63 | 459.50 | 465.17 | 145,680 | +0.75(+0.16%) |
Mar 23, 2022 | 478.70 | 478.70 | 464.11 | 464.42 | 191,012 | -20.37(-4.20%) |
Mar 22, 2022 | 484.69 | 489.12 | 483.11 | 484.79 | 231,577 | +1.06(+0.22%) |
Mar 21, 2022 | 487.89 | 491.33 | 473.74 | 483.73 | 209,772 | -7.92(-1.61%) |
Mar 18, 2022 | 474.95 | 492.53 | 470.60 | 491.65 | 580,324 | +11.45(+2.38%) |
Mar 17, 2022 | 482.87 | 487.17 | 477.63 | 480.20 | 277,041 | -3.52(-0.73%) |
Mar 16, 2022 | 483.70 | 488.36 | 467.65 | 483.72 | 224,597 | +5.04(+1.05%) |
Mar 15, 2022 | 468.52 | 479.72 | 465.91 | 478.68 | 225,922 | +12.65(+2.71%) |
Mar 14, 2022 | 462.15 | 479.15 | 460.11 | 466.03 | 265,731 | +2.85(+0.62%) |
Mar 11, 2022 | 484.59 | 484.59 | 462.33 | 463.18 | 142,464 | -18.43(-3.83%) |
Mar 10, 2022 | 478.06 | 486.98 | 476.82 | 481.61 | 189,650 | -4.31(-0.89%) |
Mar 09, 2022 | 476.54 | 492.02 | 473.72 | 485.92 | 241,311 | +17.01(+3.63%) |
Mar 08, 2022 | 475.14 | 487.40 | 468.56 | 468.91 | 293,289 | -8.11(-1.70%) |
Mar 07, 2022 | 489.31 | 497.76 | 476.39 | 477.02 | 254,033 | -20.21(-4.06%) |
Mar 04, 2022 | 483.52 | 502.71 | 480.60 | 497.23 | 326,777 | +15.26(+3.17%) |
Mar 03, 2022 | 495.29 | 495.29 | 481.56 | 481.97 | 172,691 | -8.03(-1.64%) |
Mar 02, 2022 | 477.23 | 492.49 | 474.06 | 490.00 | 178,244 | +14.54(+3.06%) |
Mar 01, 2022 | 471.18 | 483.39 | 465.06 | 475.46 | 324,555 | +4.27(+0.91%) |
Feb 28, 2022 | 467.30 | 479.82 | 464.27 | 471.19 | 398,250 | -2.20(-0.46%) |
Feb 25, 2022 | 468.61 | 473.86 | 461.49 | 473.39 | 185,763 | +0.94(+0.20%) |
Feb 24, 2022 | 435.90 | 473.40 | 435.42 | 472.45 | 259,688 | +17.65(+3.88%) |
Feb 23, 2022 | 488.69 | 488.69 | 453.73 | 454.80 | 380,683 | -30.36(-6.26%) |
Feb 22, 2022 | 493.28 | 495.29 | 483.43 | 485.16 | 218,146 | -13.04(-2.62%) |
Feb 18, 2022 | 498.20 | 0 | -10.73(-2.11%) | |||
Feb 17, 2022 | 505.50 | 512.79 | 498.19 | 508.93 | 194,544 | -2.63(-0.51%) |
Feb 16, 2022 | 512.64 | 514.74 | 503.31 | 511.56 | 188,461 | -6.37(-1.23%) |
Feb 15, 2022 | 513.53 | 522.68 | 510.06 | 517.93 | 143,811 | +5.53(+1.08%) |
Feb 14, 2022 | 515.04 | 526.85 | 508.53 | 512.40 | 221,187 | -4.22(-0.82%) |
Feb 11, 2022 | 520.58 | 528.60 | 514.98 | 516.62 | 322,394 | -0.20(-0.04%) |
Feb 10, 2022 | 509.68 | 531.03 | 509.68 | 516.82 | 285,819 | -6.61(-1.26%) |
Feb 09, 2022 | 520.00 | 523.60 | 515.18 | 523.43 | 366,766 | +10.95(+2.14%) |
Feb 08, 2022 | 504.45 | 512.98 | 501.42 | 512.48 | 196,269 | +9.74(+1.94%) |
Feb 07, 2022 | 502.28 | 507.83 | 499.01 | 502.74 | 232,938 | +0.68(+0.14%) |
Feb 04, 2022 | 494.20 | 506.44 | 492.00 | 502.06 | 206,107 | +6.84(+1.38%) |
Feb 03, 2022 | 493.26 | 495.22 | 209,220 | -9.44(-1.87%) | ||
Feb 02, 2022 | 498.20 | 506.05 | 495.43 | 504.66 | 249,019 | +7.12(+1.43%) |
Feb 01, 2022 | 495.40 | 498.89 | 485.14 | 497.54 | 369,002 | +2.55(+0.52%) |
Jan 31, 2022 | 490.12 | 494.99 | 402,445 | +1.87(+0.38%) | ||
Jan 28, 2022 | 426.46 | 497.00 | 426.46 | 493.12 | 753,640 | +70.13(+16.58%) |
Jan 27, 2022 | 422.45 | 430.76 | 420.50 | 422.99 | 298,575 | +5.70(+1.37%) |
Jan 26, 2022 | 425.26 | 429.15 | 413.92 | 417.29 | 170,550 | +0.52(+0.12%) |
Jan 25, 2022 | 432.52 | 436.95 | 416.23 | 416.77 | 258,690 | -22.68(-5.16%) |
Jan 24, 2022 | 420.00 | 440.30 | 416.04 | 439.45 | 299,737 | +12.42(+2.91%) |
Jan 21, 2022 | 430.65 | 436.53 | 425.55 | 427.03 | 354,302 | -3.94(-0.91%) |
Jan 20, 2022 | 440.44 | 448.66 | 430.84 | 430.97 | 174,307 | -7.83(-1.78%) |
Jan 19, 2022 | 435.77 | 447.62 | 432.30 | 438.80 | 533,979 | +2.86(+0.66%) |
Jan 18, 2022 | 433.15 | 440.01 | 431.39 | 435.94 | 339,866 | -0.50(-0.11%) |
Jan 14, 2022 | 436.44 | 0 | -2.14(-0.49%) | |||
Jan 13, 2022 | 449.53 | 455.81 | 438.07 | 438.58 | 258,813 | -13.40(-2.96%) |
Jan 12, 2022 | 451.00 | 453.82 | 447.44 | 451.98 | 238,197 | +3.48(+0.78%) |
Jan 11, 2022 | 440.19 | 450.54 | 439.97 | 448.50 | 221,564 | +8.31(+1.89%) |
Jan 10, 2022 | 433.96 | 440.49 | 430.10 | 440.19 | 305,808 | +0.14(+0.03%) |
Jan 07, 2022 | 440.67 | 449.83 | 439.64 | 440.05 | 230,927 | -3.48(-0.78%) |
Jan 06, 2022 | 426.94 | 448.43 | 426.94 | 443.53 | 230,568 | +17.64(+4.14%) |
Jan 05, 2022 | 439.20 | 444.48 | 425.43 | 425.89 | 298,196 | -19.94(-4.47%) |
Jan 04, 2022 | 445.52 | 447.14 | 438.64 | 445.83 | 239,563 | +2.70(+0.61%) |
Jan 03, 2022 | 437.15 | 445.14 | 433.70 | 443.13 | 217,866 | +9.46(+2.18%) |
Dec 31, 2021 | 436.17 | 440.37 | 433.47 | 433.67 | 142,730 | -3.44(-0.79%) |
Dec 30, 2021 | 440.65 | 444.12 | 436.98 | 437.11 | 291,864 | -2.52(-0.57%) |
Dec 29, 2021 | 435.00 | 440.89 | 433.10 | 439.63 | 179,282 | +5.93(+1.37%) |
Dec 28, 2021 | 432.88 | 436.76 | 430.95 | 433.70 | 219,213 | -1.18(-0.27%) |
Dec 27, 2021 | 435.99 | 438.31 | 430.50 | 434.88 | 163,566 | -0.22(-0.05%) |
Dec 23, 2021 | 430.00 | 436.99 | 429.26 | 435.10 | 143,413 | +4.84(+1.12%) |
Dec 22, 2021 | 423.37 | 434.00 | 423.37 | 430.26 | 204,731 | +5.54(+1.30%) |
Dec 21, 2021 | 425.00 | 430.77 | 422.03 | 424.72 | 370,843 | +1.59(+0.38%) |
Dec 20, 2021 | 409.67 | 424.79 | 408.73 | 423.13 | 305,610 | +10.88(+2.64%) |
Dec 17, 2021 | 404.60 | 414.98 | 404.33 | 412.25 | 735,522 | +3.79(+0.93%) |
Dec 16, 2021 | 416.08 | 423.01 | 405.03 | 408.46 | 477,980 | -6.55(-1.58%) |
Dec 15, 2021 | 407.27 | 415.46 | 401.34 | 415.01 | 361,678 | +7.24(+1.78%) |
Dec 14, 2021 | 409.23 | 418.58 | 403.29 | 407.77 | 373,930 | -6.27(-1.51%) |
Dec 13, 2021 | 408.06 | 417.70 | 403.57 | 414.04 | 314,982 | +6.55(+1.61%) |
Dec 10, 2021 | 407.39 | 410.83 | 403.80 | 407.49 | 295,957 | +0.50(+0.12%) |
Dec 09, 2021 | 403.09 | 409.69 | 402.36 | 406.99 | 361,540 | +2.59(+0.64%) |
Dec 08, 2021 | 399.00 | 408.84 | 396.15 | 404.40 | 304,006 | +4.07(+1.02%) |
Dec 07, 2021 | 402.04 | 415.39 | 398.33 | 400.33 | 442,623 | +1.05(+0.26%) |
Dec 06, 2021 | 381.21 | 402.24 | 377.18 | 399.28 | 575,493 | +17.77(+4.66%) |
Dec 03, 2021 | 383.77 | 383.77 | 372.89 | 381.51 | 423,003 | +0.96(+0.25%) |
Dec 02, 2021 | 361.62 | 381.76 | 361.62 | 380.55 | 538,489 | +16.97(+4.67%) |
Dec 01, 2021 | 358.00 | 368.00 | 355.86 | 363.58 | 452,468 | +10.45(+2.96%) |
Nov 30, 2021 | 349.35 | 356.93 | 348.92 | 353.13 | 645,049 | +2.47(+0.70%) |
Nov 29, 2021 | 347.15 | 354.06 | 343.60 | 350.66 | 300,499 | +5.04(+1.46%) |
Nov 26, 2021 | 350.64 | 354.46 | 344.63 | 345.62 | 129,868 | -7.75(-2.19%) |
Nov 24, 2021 | 348.42 | 354.45 | 346.07 | 353.37 | 216,979 | +3.44(+0.98%) |
Nov 23, 2021 | 351.30 | 352.95 | 342.89 | 349.93 | 342,899 | -4.25(-1.20%) |
Nov 22, 2021 | 357.59 | 359.62 | 349.69 | 354.18 | 296,453 | -3.33(-0.93%) |
Nov 19, 2021 | 354.26 | 367.34 | 354.00 | 357.51 | 595,244 | +4.75(+1.35%) |
Nov 18, 2021 | 363.42 | 355.05 | 352.73 | 352.76 | 395,883 | -9.82(-2.71%) |
Nov 17, 2021 | 379.40 | 379.90 | 362.39 | 362.58 | 586,993 | -15.28(-4.04%) |
Nov 16, 2021 | 390.00 | 396.09 | 377.73 | 377.86 | 409,578 | -12.80(-3.28%) |
Nov 15, 2021 | 376.21 | 394.50 | 376.21 | 390.66 | 444,330 | +14.99(+3.99%) |
Nov 12, 2021 | 382.47 | 382.47 | 370.52 | 375.67 | 430,284 | -2.14(-0.57%) |
Nov 11, 2021 | 387.78 | 399.80 | 377.55 | 377.81 | 629,719 | -10.80(-2.78%) |
Nov 10, 2021 | 400.28 | 388.61 | 379,829 | -15.13(-3.75%) | ||
Nov 09, 2021 | 398.90 | 406.09 | 391.68 | 403.74 | 364,701 | +5.56(+1.40%) |
Nov 08, 2021 | 388.29 | 400.88 | 386.14 | 398.18 | 550,069 | +17.98(+4.73%) |
Nov 05, 2021 | 384.34 | 387.52 | 379.41 | 380.20 | 220,154 | -2.65(-0.69%) |
Nov 04, 2021 | 385.61 | 388.23 | 382.11 | 382.85 | 349,814 | -1.15(-0.30%) |
Nov 03, 2021 | 390.00 | 391.43 | 380.56 | 384.00 | 510,319 | -6.54(-1.67%) |
Nov 02, 2021 | 400.00 | 403.75 | 390.28 | 390.54 | 176,267 | -9.72(-2.43%) |