Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 516.12 | 534.01 | 513.94 | 533.70 | 9,943,393 | +19.25(+3.74%) |
Nov 29, 2022 | 518.02 | 519.29 | 510.21 | 514.45 | 3,849,724 | -4.16(-0.80%) |
Nov 28, 2022 | 522.08 | 525.73 | 518.04 | 518.61 | 2,771,041 | -5.21(-1.00%) |
Nov 25, 2022 | 520.30 | 526.97 | 518.85 | 523.82 | 1,459,733 | +7.71(+1.49%) |
Nov 23, 2022 | 511.53 | 516.83 | 509.58 | 516.12 | 2,297,306 | +6.45(+1.27%) |
Nov 22, 2022 | 506.60 | 511.19 | 506.57 | 509.67 | 2,635,059 | +5.75(+1.14%) |
Nov 21, 2022 | 515.43 | 518.30 | 502.15 | 503.92 | 3,437,962 | -12.48(-2.42%) |
Nov 18, 2022 | 508.72 | 519.32 | 506.13 | 516.40 | 3,660,248 | +14.31(+2.85%) |
Nov 17, 2022 | 499.02 | 513.46 | 499.02 | 502.08 | 4,358,355 | +3.69(+0.74%) |
Nov 16, 2022 | 492.91 | 500.94 | 492.50 | 498.39 | 3,520,667 | +8.29(+1.69%) |
Nov 15, 2022 | 499.65 | 503.38 | 487.92 | 490.10 | 5,237,897 | -10.46(-2.09%) |
Nov 14, 2022 | 508.60 | 515.40 | 500.23 | 500.56 | 5,375,488 | -8.12(-1.60%) |
Nov 11, 2022 | 532.26 | 532.26 | 496.57 | 508.68 | 7,219,565 | -21.52(-4.06%) |
Nov 10, 2022 | 534.84 | 537.54 | 520.25 | 530.21 | 3,516,292 | +3.42(+0.65%) |
Nov 09, 2022 | 539.57 | 540.38 | 525.60 | 526.78 | 2,743,476 | -12.07(-2.24%) |
Nov 08, 2022 | 533.01 | 540.56 | 528.09 | 538.86 | 2,870,669 | +7.82(+1.47%) |
Nov 07, 2022 | 524.36 | 532.91 | 521.73 | 531.03 | 2,682,649 | +6.67(+1.27%) |
Nov 04, 2022 | 533.01 | 533.70 | 513.61 | 524.36 | 3,605,999 | -5.30(-1.00%) |
Nov 03, 2022 | 527.84 | 533.81 | 524.32 | 529.66 | 2,304,320 | +0.17(+0.03%) |
Nov 02, 2022 | 530.44 | 540.35 | 529.13 | 529.48 | 2,768,642 | -3.78(-0.71%) |
Nov 01, 2022 | 540.76 | 541.43 | 530.25 | 533.26 | 3,428,500 | -7.64(-1.41%) |
Oct 31, 2022 | 540.76 | 543.78 | 536.01 | 540.90 | 2,844,621 | +3.81(+0.71%) |
Oct 28, 2022 | 530.98 | 538.81 | 529.74 | 537.09 | 2,835,964 | +9.20(+1.74%) |
Oct 27, 2022 | 532.49 | 532.49 | 525.91 | 527.89 | 2,270,406 | -1.34(-0.25%) |
Oct 26, 2022 | 527.49 | 533.59 | 526.70 | 529.23 | 2,939,237 | +2.87(+0.55%) |
Oct 25, 2022 | 523.99 | 529.96 | 520.20 | 526.36 | 2,475,326 | -1.35(-0.25%) |
Oct 24, 2022 | 524.26 | 532.46 | 524.00 | 527.70 | 2,696,307 | +7.67(+1.47%) |
Oct 21, 2022 | 504.76 | 522.76 | 504.72 | 520.03 | 2,979,143 | +12.52(+2.47%) |
Oct 20, 2022 | 509.63 | 515.83 | 506.44 | 507.51 | 2,453,828 | +0.55(+0.11%) |
Oct 19, 2022 | 508.35 | 510.37 | 501.39 | 506.97 | 2,566,208 | -1.84(-0.36%) |
Oct 18, 2022 | 518.35 | 518.35 | 505.02 | 508.81 | 2,407,132 | +0.32(+0.06%) |
Oct 17, 2022 | 504.45 | 510.85 | 502.06 | 508.49 | 3,368,581 | +8.53(+1.71%) |
Oct 14, 2022 | 506.65 | 516.31 | 498.79 | 499.96 | 5,777,702 | +3.14(+0.63%) |
Oct 13, 2022 | 480.79 | 500.29 | 475.22 | 496.82 | 4,107,865 | +9.69(+1.99%) |
Oct 12, 2022 | 489.24 | 495.21 | 485.42 | 487.13 | 2,313,915 | +0.15(+0.03%) |
Oct 11, 2022 | 484.22 | 493.82 | 482.47 | 486.98 | 2,919,359 | +0.93(+0.19%) |
Oct 10, 2022 | 492.62 | 493.32 | 482.32 | 486.06 | 2,523,595 | -5.84(-1.19%) |
Oct 07, 2022 | 500.98 | 500.98 | 488.20 | 491.89 | 3,359,958 | -13.91(-2.75%) |
Oct 06, 2022 | 514.77 | 515.01 | 503.48 | 505.81 | 2,245,020 | -7.74(-1.51%) |
Oct 05, 2022 | 507.63 | 515.76 | 506.78 | 513.54 | 2,341,924 | +3.80(+0.75%) |
Oct 04, 2022 | 505.05 | 511.13 | 503.57 | 509.74 | 3,273,877 | +7.46(+1.49%) |
Oct 03, 2022 | 494.07 | 504.52 | 492.43 | 502.28 | 2,629,318 | +10.20(+2.07%) |
Sep 30, 2022 | 497.98 | 503.29 | 491.88 | 492.08 | 3,198,055 | -3.69(-0.74%) |
Sep 29, 2022 | 501.56 | 501.56 | 489.57 | 495.77 | 2,455,012 | -4.98(-0.99%) |
Sep 28, 2022 | 493.48 | 503.02 | 487.95 | 500.75 | 3,107,197 | +5.43(+1.10%) |
Sep 27, 2022 | 497.27 | 503.53 | 490.66 | 495.32 | 2,678,272 | +0.01(+0.00%) |
Sep 26, 2022 | 494.37 | 499.42 | 486.19 | 495.31 | 2,941,932 | -5.11(-1.02%) |
Sep 23, 2022 | 500.38 | 501.45 | 493.38 | 500.43 | 2,603,718 | -3.75(-0.74%) |
Sep 22, 2022 | 497.92 | 507.60 | 493.12 | 504.18 | 2,345,836 | +5.24(+1.05%) |
Sep 21, 2022 | 511.56 | 514.46 | 498.88 | 498.94 | 2,491,436 | -10.44(-2.05%) |
Sep 20, 2022 | 510.79 | 511.20 | 501.60 | 509.38 | 2,485,481 | -0.73(-0.14%) |
Sep 19, 2022 | 505.28 | 510.55 | 499.81 | 510.11 | 2,186,677 | +2.46(+0.49%) |
Sep 16, 2022 | 505.21 | 509.40 | 503.81 | 507.65 | 4,086,763 | -1.84(-0.36%) |
Sep 15, 2022 | 503.05 | 514.43 | 500.94 | 509.49 | 3,137,917 | +12.80(+2.58%) |
Sep 14, 2022 | 500.81 | 502.15 | 493.11 | 496.69 | 2,719,983 | -4.08(-0.82%) |
Sep 13, 2022 | 510.55 | 511.78 | 498.83 | 500.77 | 3,255,894 | -16.85(-3.25%) |
Sep 12, 2022 | 511.53 | 521.29 | 509.09 | 517.62 | 2,902,228 | +6.73(+1.32%) |
Sep 09, 2022 | 514.28 | 514.28 | 509.17 | 510.88 | 2,561,298 | -1.48(-0.29%) |
Sep 08, 2022 | 505.99 | 513.32 | 503.91 | 512.37 | 1,603,088 | +5.66(+1.12%) |
Sep 07, 2022 | 502.16 | 508.47 | 499.90 | 506.70 | 2,578,400 | +3.88(+0.77%) |
Sep 06, 2022 | 505.00 | 512.31 | 502.08 | 502.82 | 2,792,189 | +1.29(+0.26%) |
Sep 02, 2022 | 514.41 | 514.58 | 499.06 | 501.52 | 2,009,735 | -7.43(-1.46%) |
Sep 01, 2022 | 504.42 | 509.21 | 500.30 | 508.95 | 2,146,824 | +4.54(+0.90%) |
Aug 31, 2022 | 505.87 | 511.97 | 504.25 | 504.42 | 2,977,751 | -3.41(-0.67%) |
Aug 30, 2022 | 515.18 | 515.84 | 506.81 | 507.83 | 2,073,054 | -6.73(-1.31%) |
Aug 29, 2022 | 510.90 | 517.60 | 507.86 | 514.56 | 1,765,257 | +0.50(+0.10%) |
Aug 26, 2022 | 526.69 | 527.59 | 513.05 | 514.05 | 1,963,036 | -11.97(-2.27%) |
Aug 25, 2022 | 519.65 | 526.46 | 516.00 | 526.02 | 2,024,117 | +4.96(+0.95%) |
Aug 24, 2022 | 521.27 | 524.36 | 519.66 | 521.06 | 1,813,310 | +0.64(+0.12%) |
Aug 23, 2022 | 527.69 | 527.69 | 517.90 | 520.42 | 2,100,011 | -8.52(-1.61%) |
Aug 22, 2022 | 525.85 | 533.74 | 525.81 | 528.93 | 1,722,410 | -3.64(-0.68%) |
Aug 19, 2022 | 529.84 | 537.25 | 529.17 | 532.58 | 2,324,705 | +3.01(+0.57%) |
Aug 18, 2022 | 529.36 | 532.39 | 526.26 | 529.57 | 1,530,423 | +0.21(+0.04%) |
Aug 17, 2022 | 529.59 | 532.06 | 526.02 | 529.35 | 1,515,142 | -1.09(-0.21%) |
Aug 16, 2022 | 529.56 | 531.72 | 526.82 | 530.44 | 1,825,428 | +1.44(+0.27%) |
Aug 15, 2022 | 526.12 | 531.50 | 523.10 | 529.00 | 1,490,230 | +0.91(+0.17%) |
Aug 12, 2022 | 520.23 | 528.76 | 519.11 | 528.09 | 2,039,633 | +10.53(+2.03%) |
Aug 11, 2022 | 522.79 | 523.17 | 514.47 | 517.56 | 3,094,991 | -4.72(-0.90%) |
Aug 10, 2022 | 524.75 | 526.42 | 518.48 | 522.28 | 2,359,515 | +0.45(+0.09%) |
Aug 09, 2022 | 524.50 | 530.07 | 520.98 | 521.84 | 2,210,817 | +0.64(+0.12%) |
Aug 08, 2022 | 524.41 | 525.76 | 518.11 | 521.19 | 1,705,490 | +1.50(+0.29%) |
Aug 05, 2022 | 514.78 | 520.12 | 512.41 | 519.70 | 2,443,506 | +1.27(+0.25%) |
Aug 04, 2022 | 523.81 | 524.91 | 517.46 | 518.42 | 2,437,986 | -6.70(-1.28%) |
Aug 03, 2022 | 521.84 | 528.01 | 520.31 | 525.13 | 1,892,605 | +5.04(+0.97%) |
Aug 02, 2022 | 522.12 | 525.01 | 516.45 | 520.09 | 2,176,663 | +0.08(+0.01%) |
Aug 01, 2022 | 526.70 | 528.04 | 515.75 | 520.01 | 2,404,061 | -6.76(-1.28%) |
Jul 29, 2022 | 524.51 | 528.24 | 521.28 | 526.77 | 3,033,733 | +0.83(+0.16%) |
Jul 28, 2022 | 522.06 | 528.71 | 516.47 | 525.94 | 2,413,918 | +6.68(+1.29%) |
Jul 27, 2022 | 518.22 | 522.42 | 512.88 | 519.26 | 2,338,225 | +2.93(+0.57%) |
Jul 26, 2022 | 518.47 | 522.20 | 515.78 | 516.33 | 2,715,397 | +2.06(+0.40%) |
Jul 25, 2022 | 510.99 | 517.59 | 509.17 | 514.27 | 2,406,009 | +7.83(+1.55%) |
Jul 22, 2022 | 510.90 | 512.45 | 503.52 | 506.44 | 1,905,211 | -1.02(-0.20%) |
Jul 21, 2022 | 504.48 | 507.47 | 496.46 | 507.46 | 2,746,554 | +2.90(+0.58%) |
Jul 20, 2022 | 518.13 | 518.72 | 500.92 | 504.56 | 4,454,878 | -13.58(-2.62%) |
Jul 19, 2022 | 506.13 | 518.51 | 505.64 | 518.13 | 3,040,572 | +13.68(+2.71%) |
Jul 18, 2022 | 515.75 | 516.88 | 503.86 | 504.46 | 3,306,576 | -10.08(-1.96%) |
Jul 15, 2022 | 510.96 | 516.72 | 500.65 | 514.54 | 5,912,299 | +26.53(+5.44%) |
Jul 14, 2022 | 480.79 | 491.37 | 478.15 | 488.00 | 3,876,183 | +1.16(+0.24%) |
Jul 13, 2022 | 493.48 | 497.16 | 486.80 | 486.85 | 3,570,032 | -12.80(-2.56%) |
Jul 12, 2022 | 498.51 | 504.24 | 495.96 | 499.65 | 2,785,791 | -2.46(-0.49%) |
Jul 11, 2022 | 500.08 | 506.50 | 497.12 | 502.11 | 1,795,341 | -1.63(-0.32%) |
Jul 08, 2022 | 497.60 | 513.20 | 496.34 | 503.74 | 3,184,019 | +4.13(+0.83%) |
Jul 07, 2022 | 500.46 | 502.45 | 497.52 | 499.61 | 2,455,961 | -0.88(-0.18%) |
Jul 06, 2022 | 491.12 | 502.56 | 489.82 | 500.50 | 2,580,254 | +9.76(+1.99%) |
Jul 05, 2022 | 493.06 | 496.33 | 478.12 | 490.73 | 3,119,596 | -11.81(-2.35%) |
Jul 01, 2022 | 497.61 | 502.67 | 487.95 | 502.55 | 2,508,752 | +3.66(+0.73%) |
Jun 30, 2022 | 498.81 | 501.50 | 495.08 | 498.88 | 3,675,128 | -2.02(-0.40%) |
Jun 29, 2022 | 494.24 | 503.81 | 491.48 | 500.90 | 3,936,379 | +7.06(+1.43%) |
Jun 28, 2022 | 497.38 | 503.72 | 490.58 | 493.84 | 5,125,753 | +2.70(+0.55%) |
Jun 27, 2022 | 478.68 | 497.19 | 478.44 | 491.14 | 4,022,522 | +9.73(+2.02%) |
Jun 24, 2022 | 485.10 | 485.41 | 472.59 | 481.41 | 16,329,996 | -4.05(-0.83%) |
Jun 23, 2022 | 480.74 | 489.12 | 477.83 | 485.46 | 4,825,689 | +9.84(+2.07%) |
Jun 22, 2022 | 462.06 | 481.68 | 460.92 | 475.62 | 5,211,824 | +9.09(+1.95%) |
Jun 21, 2022 | 444.67 | 471.19 | 443.98 | 466.53 | 5,904,593 | +27.45(+6.25%) |
Jun 17, 2022 | 437.81 | 448.21 | 436.79 | 439.08 | 5,433,373 | -3.91(-0.88%) |
Jun 16, 2022 | 440.38 | 444.67 | 437.74 | 443.00 | 3,228,200 | -6.40(-1.42%) |
Jun 15, 2022 | 449.27 | 453.93 | 441.83 | 449.40 | 2,635,328 | +2.50(+0.56%) |
Jun 14, 2022 | 452.46 | 454.09 | 442.70 | 446.90 | 3,940,585 | -7.69(-1.69%) |
Jun 13, 2022 | 459.85 | 465.85 | 452.23 | 454.59 | 3,889,968 | -14.45(-3.08%) |
Jun 10, 2022 | 469.21 | 474.39 | 465.46 | 469.04 | 2,686,590 | -4.65(-0.98%) |
Jun 09, 2022 | 477.03 | 480.49 | 471.93 | 473.69 | 3,253,589 | -3.97(-0.83%) |
Jun 08, 2022 | 478.11 | 481.89 | 472.84 | 477.66 | 3,376,660 | -3.46(-0.72%) |
Jun 07, 2022 | 473.76 | 481.61 | 471.45 | 481.11 | 2,419,740 | +6.70(+1.41%) |
Jun 06, 2022 | 473.69 | 477.75 | 470.65 | 474.41 | 1,840,455 | +4.42(+0.94%) |
Jun 03, 2022 | 472.62 | 475.86 | 469.30 | 469.99 | 1,815,315 | -6.44(-1.35%) |
Jun 02, 2022 | 478.11 | 480.19 | 467.44 | 476.43 | 2,163,187 | -0.28(-0.06%) |
Jun 01, 2022 | 482.29 | 485.25 | 472.09 | 476.71 | 1,824,661 | -4.09(-0.85%) |
May 31, 2022 | 487.42 | 487.90 | 479.72 | 480.80 | 4,135,867 | -10.00(-2.04%) |
May 27, 2022 | 475.21 | 490.80 | 473.65 | 490.80 | 3,460,441 | +4.72(+0.97%) |
May 26, 2022 | 485.60 | 490.94 | 483.35 | 486.08 | 2,795,041 | +4.01(+0.83%) |
May 25, 2022 | 482.49 | 486.15 | 475.46 | 482.07 | 3,266,455 | +0.51(+0.11%) |
May 24, 2022 | 475.00 | 482.06 | 472.94 | 481.56 | 2,746,257 | +5.30(+1.11%) |
May 23, 2022 | 470.65 | 479.80 | 470.65 | 476.25 | 2,355,337 | +6.14(+1.31%) |
May 20, 2022 | 465.90 | 471.79 | 457.12 | 470.11 | 3,168,912 | +6.95(+1.50%) |
May 19, 2022 | 449.39 | 466.09 | 448.43 | 463.16 | 3,940,596 | +6.94(+1.52%) |
May 18, 2022 | 472.56 | 473.48 | 453.30 | 456.22 | 3,348,028 | -20.47(-4.29%) |
May 17, 2022 | 478.11 | 478.81 | 472.75 | 476.69 | 2,369,425 | +3.20(+0.68%) |
May 16, 2022 | 469.80 | 479.62 | 468.58 | 473.49 | 2,416,420 | +3.70(+0.79%) |
May 13, 2022 | 465.51 | 471.34 | 460.51 | 469.79 | 2,534,993 | +6.39(+1.38%) |
May 12, 2022 | 470.47 | 471.23 | 456.26 | 463.40 | 4,130,242 | -7.11(-1.51%) |
May 11, 2022 | 468.81 | 484.42 | 468.81 | 470.51 | 4,066,955 | -1.80(-0.38%) |
May 10, 2022 | 477.93 | 480.39 | 465.65 | 472.31 | 4,417,687 | +1.54(+0.33%) |
May 09, 2022 | 474.63 | 478.72 | 468.85 | 470.77 | 4,015,548 | -12.78(-2.64%) |
May 06, 2022 | 469.41 | 485.44 | 469.40 | 483.55 | 3,368,603 | +4.74(+0.99%) |
May 05, 2022 | 490.90 | 494.25 | 473.50 | 478.81 | 3,471,355 | -12.49(-2.54%) |
May 04, 2022 | 483.44 | 493.37 | 477.23 | 491.29 | 4,135,507 | +7.74(+1.60%) |
May 03, 2022 | 485.01 | 489.26 | 481.48 | 483.55 | 2,855,227 | -1.48(-0.31%) |
May 02, 2022 | 494.38 | 496.99 | 477.47 | 485.03 | 3,290,062 | -7.16(-1.46%) |
Apr 29, 2022 | 502.16 | 503.18 | 490.65 | 492.19 | 2,988,144 | -15.36(-3.03%) |
Apr 28, 2022 | 500.14 | 509.35 | 496.67 | 507.55 | 2,669,851 | +10.27(+2.07%) |
Apr 27, 2022 | 498.35 | 504.15 | 493.42 | 497.28 | 3,465,135 | +0.03(+0.01%) |
Apr 26, 2022 | 507.38 | 509.33 | 496.99 | 497.25 | 2,991,586 | -10.15(-2.00%) |
Apr 25, 2022 | 503.66 | 509.33 | 495.27 | 507.41 | 3,130,924 | +3.22(+0.64%) |
Apr 22, 2022 | 514.95 | 516.20 | 503.45 | 504.19 | 3,665,336 | -15.97(-3.07%) |
Apr 21, 2022 | 527.96 | 529.18 | 518.79 | 520.15 | 2,623,843 | -8.29(-1.57%) |
Apr 20, 2022 | 524.70 | 530.72 | 521.66 | 528.45 | 3,085,620 | +8.04(+1.55%) |
Apr 19, 2022 | 518.65 | 525.03 | 518.02 | 520.41 | 2,282,232 | +3.50(+0.68%) |
Apr 18, 2022 | 520.60 | 523.60 | 513.32 | 516.90 | 2,234,095 | -0.72(-0.14%) |
Apr 14, 2022 | 521.18 | 535.50 | 516.89 | 517.62 | 4,351,218 | -2.11(-0.41%) |
Apr 13, 2022 | 516.17 | 520.97 | 511.62 | 519.73 | 3,110,472 | +3.19(+0.62%) |
Apr 12, 2022 | 518.19 | 523.33 | 513.71 | 516.54 | 3,694,714 | -3.61(-0.69%) |
Apr 11, 2022 | 526.12 | 530.00 | 519.38 | 520.15 | 3,692,564 | -8.25(-1.56%) |
Apr 08, 2022 | 521.66 | 531.31 | 520.79 | 528.40 | 4,119,631 | +8.72(+1.68%) |
Apr 07, 2022 | 512.95 | 520.97 | 511.40 | 519.68 | 2,962,004 | +5.03(+0.98%) |
Apr 06, 2022 | 501.55 | 516.36 | 501.34 | 514.65 | 4,085,858 | +13.54(+2.70%) |
Apr 05, 2022 | 493.60 | 507.85 | 491.66 | 501.11 | 3,379,769 | +7.49(+1.52%) |
Apr 04, 2022 | 495.74 | 496.00 | 488.30 | 493.62 | 2,746,156 | -2.49(-0.50%) |
Apr 01, 2022 | 494.25 | 498.22 | 490.31 | 496.10 | 2,422,374 | +2.54(+0.51%) |
Mar 31, 2022 | 500.47 | 505.11 | 493.28 | 493.57 | 4,119,924 | -10.50(-2.08%) |
Mar 30, 2022 | 498.54 | 504.44 | 496.00 | 504.07 | 3,141,964 | +9.77(+1.98%) |
Mar 29, 2022 | 500.47 | 502.88 | 490.98 | 494.30 | 3,594,044 | -2.39(-0.48%) |
Mar 28, 2022 | 497.78 | 500.51 | 492.44 | 496.69 | 2,730,788 | +0.16(+0.03%) |
Mar 25, 2022 | 497.65 | 499.92 | 492.86 | 496.53 | 2,636,062 | -0.42(-0.08%) |
Mar 24, 2022 | 488.76 | 499.19 | 487.65 | 496.95 | 2,881,936 | +9.90(+2.03%) |
Mar 23, 2022 | 486.12 | 490.75 | 485.21 | 487.05 | 2,844,722 | -2.02(-0.41%) |
Mar 22, 2022 | 492.89 | 495.39 | 488.60 | 489.07 | 2,854,372 | -2.26(-0.46%) |
Mar 21, 2022 | 488.77 | 496.50 | 488.14 | 491.33 | 2,704,475 | +1.49(+0.30%) |
Mar 18, 2022 | 492.38 | 494.25 | 485.43 | 489.84 | 5,233,921 | -0.87(-0.18%) |
Mar 17, 2022 | 480.05 | 490.81 | 479.25 | 490.71 | 2,435,377 | +8.48(+1.76%) |
Mar 16, 2022 | 483.75 | 489.24 | 474.25 | 482.24 | 3,613,906 | +0.34(+0.07%) |
Mar 15, 2022 | 474.24 | 483.86 | 471.63 | 481.90 | 3,144,080 | +9.67(+2.05%) |
Mar 14, 2022 | 474.63 | 479.65 | 469.67 | 472.23 | 2,793,971 | +4.89(+1.05%) |
Mar 11, 2022 | 472.14 | 477.92 | 466.99 | 467.34 | 2,701,988 | -6.89(-1.45%) |
Mar 10, 2022 | 462.55 | 476.42 | 461.10 | 474.23 | 2,932,516 | +5.67(+1.21%) |
Mar 09, 2022 | 465.68 | 470.64 | 457.01 | 468.57 | 3,228,659 | +11.69(+2.56%) |
Mar 08, 2022 | 462.03 | 467.52 | 455.01 | 456.88 | 3,988,840 | -12.94(-2.75%) |
Mar 07, 2022 | 482.49 | 482.49 | 466.11 | 469.82 | 4,272,554 | -11.37(-2.36%) |
Mar 04, 2022 | 463.86 | 482.16 | 460.77 | 481.19 | 4,323,857 | +11.64(+2.48%) |
Mar 03, 2022 | 468.98 | 474.17 | 465.33 | 469.55 | 3,251,014 | +1.17(+0.25%) |
Mar 02, 2022 | 461.44 | 470.11 | 461.15 | 468.38 | 3,809,261 | +8.81(+1.92%) |
Mar 01, 2022 | 454.40 | 460.26 | 451.35 | 459.57 | 3,022,945 | +0.37(+0.08%) |
Feb 28, 2022 | 449.54 | 460.60 | 449.31 | 459.21 | 4,060,497 | +0.12(+0.03%) |
Feb 25, 2022 | 440.66 | 459.12 | 450.26 | 459.09 | 3,434,660 | +19.16(+4.36%) |
Feb 24, 2022 | 433.78 | 440.60 | 430.13 | 439.93 | 4,080,226 | -3.60(-0.81%) |
Feb 23, 2022 | 450.83 | 451.34 | 442.77 | 443.52 | 2,944,439 | -2.79(-0.62%) |
Feb 22, 2022 | 447.59 | 450.83 | 441.79 | 446.31 | 3,140,343 | -5.11(-1.13%) |
Feb 18, 2022 | 451.43 | 0 | -2.44(-0.54%) | |||
Feb 17, 2022 | 461.43 | 462.51 | 452.47 | 453.87 | 2,489,872 | -9.37(-2.02%) |
Feb 16, 2022 | 458.85 | 464.86 | 454.89 | 463.24 | 2,747,953 | +1.76(+0.38%) |
Feb 15, 2022 | 459.27 | 464.32 | 458.56 | 461.48 | 3,109,856 | +3.70(+0.81%) |
Feb 14, 2022 | 458.47 | 461.01 | 452.89 | 457.79 | 2,642,029 | -3.60(-0.78%) |
Feb 11, 2022 | 467.71 | 473.26 | 459.76 | 461.39 | 2,584,263 | -8.29(-1.76%) |
Feb 10, 2022 | 475.00 | 476.91 | 468.08 | 469.68 | 2,720,984 | -10.98(-2.28%) |
Feb 09, 2022 | 479.60 | 483.39 | 478.91 | 480.66 | 2,920,370 | +4.52(+0.95%) |
Feb 08, 2022 | 464.49 | 478.31 | 464.49 | 476.13 | 3,662,965 | +9.37(+2.01%) |
Feb 07, 2022 | 467.93 | 470.20 | 464.44 | 466.76 | 3,044,874 | +0.51(+0.11%) |
Feb 04, 2022 | 464.88 | 472.48 | 463.38 | 466.25 | 3,178,037 | -5.40(-1.15%) |
Feb 03, 2022 | 481.19 | 471.65 | 4,528,896 | +8.68(+1.87%) | ||
Feb 02, 2022 | 452.63 | 465.10 | 452.63 | 462.98 | 3,133,864 | +10.97(+2.43%) |
Feb 01, 2022 | 458.37 | 458.37 | 446.55 | 452.01 | 3,261,937 | -4.01(-0.88%) |
Jan 31, 2022 | 448.72 | 456.61 | 456.02 | 3,626,262 | +6.28(+1.40%) | |
Jan 28, 2022 | 445.24 | 449.95 | 439.14 | 449.74 | 3,488,467 | +4.30(+0.97%) |
Jan 27, 2022 | 442.04 | 452.27 | 441.01 | 445.44 | 3,635,489 | +3.06(+0.69%) |
Jan 26, 2022 | 442.40 | 447.64 | 437.57 | 442.38 | 4,593,978 | +1.54(+0.35%) |
Jan 25, 2022 | 438.17 | 442.71 | 431.61 | 440.84 | 3,552,011 | -5.24(-1.17%) |
Jan 24, 2022 | 442.03 | 447.89 | 432.44 | 446.08 | 4,954,243 | +1.06(+0.24%) |
Jan 21, 2022 | 447.27 | 454.30 | 444.92 | 445.02 | 4,428,266 | -1.77(-0.40%) |
Jan 20, 2022 | 448.12 | 455.11 | 445.82 | 446.79 | 3,345,120 | +0.46(+0.10%) |
Jan 19, 2022 | 451.61 | 458.84 | 445.35 | 446.32 | 4,175,222 | +1.48(+0.33%) |
Jan 18, 2022 | 448.88 | 449.40 | 442.30 | 444.85 | 4,082,016 | -7.43(-1.64%) |
Jan 14, 2022 | 452.28 | 0 | +1.22(+0.27%) | |||
Jan 13, 2022 | 459.23 | 459.86 | 449.66 | 451.06 | 3,113,560 | -6.07(-1.33%) |
Jan 12, 2022 | 452.55 | 458.68 | 450.01 | 457.13 | 3,628,295 | +4.55(+1.01%) |
Jan 11, 2022 | 450.84 | 453.97 | 444.54 | 452.58 | 3,453,089 | +3.86(+0.86%) |
Jan 10, 2022 | 440.03 | 449.55 | 438.53 | 448.72 | 6,041,558 | +6.18(+1.40%) |
Jan 07, 2022 | 451.31 | 451.58 | 439.60 | 442.54 | 5,693,655 | -10.66(-2.35%) |
Jan 06, 2022 | 463.19 | 467.18 | 446.90 | 453.20 | 6,792,005 | -19.34(-4.09%) |
Jan 05, 2022 | 477.44 | 479.60 | 472.54 | 472.54 | 4,062,340 | -1.17(-0.25%) |
Jan 04, 2022 | 485.58 | 486.11 | 473.69 | 473.71 | 4,049,079 | -10.98(-2.27%) |
Jan 03, 2022 | 482.49 | 485.29 | 475.78 | 484.69 | 3,143,706 | +0.13(+0.03%) |
Dec 31, 2021 | 486.49 | 489.12 | 484.46 | 484.56 | 1,756,943 | -2.21(-0.45%) |
Dec 30, 2021 | 490.14 | 491.40 | 486.01 | 486.77 | 1,356,968 | -1.11(-0.23%) |
Dec 29, 2021 | 487.10 | 489.46 | 484.42 | 487.88 | 1,631,035 | +2.55(+0.52%) |
Dec 28, 2021 | 484.42 | 487.62 | 482.88 | 485.33 | 1,549,810 | +3.32(+0.69%) |
Dec 27, 2021 | 481.22 | 482.78 | 479.25 | 482.01 | 1,398,368 | +3.97(+0.83%) |
Dec 23, 2021 | 477.67 | 480.71 | 475.55 | 478.03 | 1,768,521 | +1.21(+0.25%) |
Dec 22, 2021 | 470.09 | 478.10 | 468.88 | 476.83 | 1,748,793 | +6.68(+1.42%) |
Dec 21, 2021 | 469.96 | 471.88 | 465.31 | 470.15 | 2,626,471 | +3.36(+0.72%) |
Dec 20, 2021 | 465.12 | 468.03 | 458.62 | 466.79 | 3,259,761 | -3.27(-0.70%) |
Dec 17, 2021 | 474.21 | 475.86 | 469.35 | 470.06 | 5,934,275 | -5.54(-1.16%) |
Dec 16, 2021 | 476.71 | 479.56 | 472.95 | 475.60 | 4,228,471 | -1.47(-0.31%) |
Dec 15, 2021 | 463.77 | 478.05 | 463.33 | 477.07 | 4,340,337 | +14.40(+3.11%) |
Dec 14, 2021 | 462.95 | 466.12 | 460.47 | 462.67 | 3,160,697 | +1.27(+0.28%) |
Dec 13, 2021 | 460.32 | 463.44 | 457.41 | 461.40 | 2,822,692 | -0.09(-0.02%) |
Dec 10, 2021 | 455.47 | 461.72 | 454.52 | 461.48 | 2,665,646 | +4.74(+1.04%) |
Dec 09, 2021 | 452.12 | 457.87 | 450.99 | 456.75 | 3,085,589 | +4.30(+0.95%) |
Dec 08, 2021 | 449.77 | 453.70 | 446.29 | 452.44 | 3,343,976 | +3.98(+0.89%) |
Dec 07, 2021 | 446.54 | 449.44 | 444.11 | 448.46 | 3,213,091 | +4.46(+1.00%) |
Dec 06, 2021 | 436.32 | 445.61 | 435.71 | 444.00 | 4,892,817 | +10.41(+2.40%) |
Dec 03, 2021 | 432.09 | 438.53 | 429.58 | 433.59 | 3,149,617 | +4.58(+1.07%) |
Dec 02, 2021 | 426.24 | 430.80 | 422.46 | 429.00 | 4,927,447 | +1.62(+0.38%) |