Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 591.84 | 598.24 | 579.75 | 581.06 | 785,559 | -7.33(-1.25%) |
Aug 30, 2022 | 595.00 | 596.41 | 585.65 | 588.39 | 393,920 | -4.38(-0.74%) |
Aug 29, 2022 | 592.36 | 599.73 | 587.40 | 592.77 | 373,140 | -3.41(-0.57%) |
Aug 26, 2022 | 603.80 | 609.85 | 595.49 | 596.18 | 516,168 | -7.62(-1.26%) |
Aug 25, 2022 | 605.92 | 607.92 | 599.51 | 603.80 | 311,272 | +1.01(+0.17%) |
Aug 24, 2022 | 600.18 | 605.73 | 597.00 | 602.79 | 386,464 | +0.26(+0.04%) |
Aug 23, 2022 | 610.53 | 612.17 | 600.54 | 602.53 | 406,615 | -9.57(-1.56%) |
Aug 22, 2022 | 616.35 | 620.45 | 608.31 | 612.10 | 534,159 | -6.26(-1.01%) |
Aug 19, 2022 | 620.94 | 624.46 | 616.16 | 618.36 | 477,699 | -6.47(-1.04%) |
Aug 18, 2022 | 636.11 | 636.11 | 622.73 | 624.83 | 447,987 | -11.51(-1.81%) |
Aug 17, 2022 | 640.84 | 652.52 | 635.74 | 636.34 | 414,909 | -12.36(-1.91%) |
Aug 16, 2022 | 641.52 | 649.78 | 638.46 | 648.70 | 607,626 | +5.41(+0.84%) |
Aug 15, 2022 | 628.70 | 643.71 | 624.80 | 643.29 | 541,743 | +14.58(+2.32%) |
Aug 12, 2022 | 628.87 | 632.57 | 622.30 | 628.71 | 351,278 | +4.81(+0.77%) |
Aug 11, 2022 | 638.63 | 643.98 | 622.37 | 623.90 | 468,842 | -17.59(-2.74%) |
Aug 10, 2022 | 630.00 | 645.95 | 624.78 | 641.49 | 682,937 | +19.34(+3.11%) |
Aug 09, 2022 | 630.00 | 634.85 | 617.10 | 622.15 | 469,538 | -8.48(-1.34%) |
Aug 08, 2022 | 619.78 | 633.93 | 618.87 | 630.63 | 715,574 | +17.02(+2.77%) |
Aug 05, 2022 | 613.47 | 621.63 | 606.96 | 613.61 | 566,775 | -1.35(-0.22%) |
Aug 04, 2022 | 602.65 | 623.35 | 602.65 | 614.96 | 699,253 | +6.19(+1.02%) |
Aug 03, 2022 | 600.00 | 623.48 | 595.16 | 608.77 | 1,151,832 | +33.81(+5.88%) |
Aug 02, 2022 | 578.50 | 585.96 | 569.65 | 574.96 | 634,758 | -1.72(-0.30%) |
Aug 01, 2022 | 581.53 | 586.89 | 573.53 | 576.68 | 512,995 | -5.01(-0.86%) |
Jul 29, 2022 | 584.95 | 585.15 | 574.46 | 581.69 | 682,898 | -0.68(-0.12%) |
Jul 28, 2022 | 588.89 | 592.03 | 563.82 | 582.37 | 581,682 | -5.54(-0.94%) |
Jul 27, 2022 | 579.59 | 591.44 | 568.01 | 587.91 | 597,695 | +5.35(+0.92%) |
Jul 26, 2022 | 587.57 | 594.68 | 580.00 | 582.56 | 456,190 | -4.72(-0.80%) |
Jul 25, 2022 | 580.00 | 588.20 | 575.39 | 587.28 | 452,643 | +1.17(+0.20%) |
Jul 22, 2022 | 593.60 | 602.70 | 580.79 | 586.11 | 429,984 | -6.33(-1.07%) |
Jul 21, 2022 | 590.89 | 599.97 | 585.36 | 592.44 | 638,716 | -2.15(-0.36%) |
Jul 20, 2022 | 598.01 | 599.25 | 589.78 | 594.59 | 417,397 | -1.14(-0.19%) |
Jul 19, 2022 | 594.58 | 597.57 | 588.00 | 595.73 | 551,926 | +9.03(+1.54%) |
Jul 18, 2022 | 605.00 | 608.41 | 582.73 | 586.70 | 562,004 | -20.84(-3.43%) |
Jul 15, 2022 | 601.29 | 607.73 | 596.24 | 607.54 | 516,348 | +8.68(+1.45%) |
Jul 14, 2022 | 595.99 | 605.74 | 583.11 | 598.86 | 539,474 | -3.16(-0.52%) |
Jul 13, 2022 | 597.85 | 613.82 | 597.85 | 602.02 | 433,253 | -8.07(-1.32%) |
Jul 12, 2022 | 619.09 | 620.00 | 605.03 | 610.09 | 415,303 | -4.37(-0.71%) |
Jul 11, 2022 | 615.55 | 620.64 | 613.70 | 614.46 | 436,147 | -7.11(-1.14%) |
Jul 08, 2022 | 605.58 | 624.48 | 604.12 | 621.57 | 586,711 | +14.23(+2.34%) |
Jul 07, 2022 | 598.01 | 609.65 | 596.00 | 607.34 | 527,982 | +12.44(+2.09%) |
Jul 06, 2022 | 594.79 | 601.88 | 588.91 | 594.90 | 528,848 | -1.66(-0.28%) |
Jul 05, 2022 | 593.92 | 597.00 | 583.09 | 596.56 | 585,966 | +1.16(+0.19%) |
Jul 01, 2022 | 587.76 | 597.00 | 586.17 | 595.40 | 388,667 | +4.27(+0.72%) |
Jun 30, 2022 | 594.93 | 598.67 | 583.05 | 591.13 | 685,396 | -6.49(-1.09%) |
Jun 29, 2022 | 597.56 | 607.41 | 590.01 | 597.62 | 532,515 | +3.20(+0.54%) |
Jun 28, 2022 | 600.67 | 603.98 | 593.63 | 594.42 | 534,109 | -7.98(-1.32%) |
Jun 27, 2022 | 608.76 | 610.95 | 601.23 | 602.40 | 580,905 | -10.09(-1.65%) |
Jun 24, 2022 | 612.06 | 613.15 | 602.52 | 612.49 | 818,255 | +5.10(+0.84%) |
Jun 23, 2022 | 589.98 | 609.09 | 589.98 | 607.39 | 681,946 | +20.55(+3.50%) |
Jun 22, 2022 | 580.72 | 595.56 | 580.72 | 586.84 | 539,583 | -0.83(-0.14%) |
Jun 21, 2022 | 583.44 | 600.05 | 583.44 | 587.67 | 716,092 | +6.72(+1.16%) |
Jun 17, 2022 | 565.61 | 585.52 | 565.61 | 580.95 | 1,967,606 | +24.20(+4.35%) |
Jun 16, 2022 | 549.69 | 559.31 | 546.93 | 556.75 | 796,769 | -4.44(-0.79%) |
Jun 15, 2022 | 554.03 | 570.46 | 552.36 | 561.19 | 766,637 | +12.84(+2.34%) |
Jun 14, 2022 | 555.12 | 557.62 | 538.01 | 548.35 | 754,977 | -0.95(-0.17%) |
Jun 13, 2022 | 554.66 | 568.14 | 547.55 | 549.30 | 1,054,833 | -22.51(-3.94%) |
Jun 10, 2022 | 570.96 | 577.81 | 566.77 | 571.81 | 837,890 | -3.67(-0.64%) |
Jun 09, 2022 | 605.11 | 605.90 | 575.39 | 575.48 | 939,736 | -32.28(-5.31%) |
Jun 08, 2022 | 617.99 | 622.84 | 605.33 | 607.76 | 566,947 | -6.22(-1.01%) |
Jun 07, 2022 | 605.45 | 616.68 | 603.23 | 613.98 | 515,933 | +4.94(+0.81%) |
Jun 06, 2022 | 625.48 | 627.92 | 599.68 | 609.04 | 941,067 | -21.31(-3.38%) |
Jun 03, 2022 | 628.68 | 635.39 | 625.51 | 630.35 | 666,610 | -0.35(-0.06%) |
Jun 02, 2022 | 655.02 | 655.02 | 617.21 | 630.70 | 1,276,202 | -28.22(-4.28%) |
Jun 01, 2022 | 669.51 | 672.35 | 651.85 | 658.92 | 609,966 | -5.82(-0.88%) |
May 31, 2022 | 692.80 | 692.80 | 656.71 | 664.74 | 1,691,624 | -28.06(-4.05%) |
May 27, 2022 | 685.72 | 693.81 | 680.00 | 692.80 | 558,692 | +9.36(+1.37%) |
May 26, 2022 | 690.12 | 697.00 | 682.90 | 683.44 | 523,527 | -7.44(-1.08%) |
May 25, 2022 | 689.00 | 699.62 | 684.70 | 690.88 | 562,061 | +4.86(+0.71%) |
May 24, 2022 | 681.97 | 686.33 | 667.75 | 686.02 | 465,149 | +4.11(+0.60%) |
May 23, 2022 | 671.61 | 686.32 | 668.50 | 681.91 | 593,334 | +20.77(+3.14%) |
May 20, 2022 | 661.29 | 664.90 | 647.54 | 661.14 | 543,621 | +3.99(+0.61%) |
May 19, 2022 | 660.35 | 660.62 | 650.82 | 657.15 | 607,719 | -2.05(-0.31%) |
May 18, 2022 | 664.10 | 672.54 | 655.25 | 659.20 | 560,145 | -8.36(-1.25%) |
May 17, 2022 | 661.87 | 670.96 | 651.81 | 667.56 | 571,853 | +12.55(+1.92%) |
May 16, 2022 | 640.18 | 656.45 | 640.18 | 655.01 | 486,893 | +9.49(+1.47%) |
May 13, 2022 | 635.38 | 648.48 | 629.08 | 645.52 | 604,566 | +11.56(+1.82%) |
May 12, 2022 | 606.79 | 634.19 | 606.77 | 633.96 | 793,148 | +20.91(+3.41%) |
May 11, 2022 | 610.37 | 624.83 | 604.71 | 613.05 | 704,107 | -2.04(-0.33%) |
May 10, 2022 | 609.27 | 627.89 | 608.28 | 615.09 | 769,517 | +15.32(+2.55%) |
May 09, 2022 | 612.67 | 616.49 | 597.76 | 599.77 | 819,001 | -23.28(-3.74%) |
May 06, 2022 | 639.04 | 639.04 | 622.06 | 623.05 | 773,940 | -16.32(-2.55%) |
May 05, 2022 | 659.99 | 660.87 | 630.03 | 639.37 | 754,644 | -21.49(-3.25%) |
May 04, 2022 | 661.30 | 666.25 | 636.80 | 660.86 | 998,133 | +0.37(+0.06%) |
May 03, 2022 | 658.10 | 665.30 | 650.23 | 660.49 | 538,710 | +8.47(+1.30%) |
May 02, 2022 | 656.97 | 658.25 | 641.17 | 652.02 | 737,423 | -7.09(-1.08%) |
Apr 29, 2022 | 673.95 | 676.64 | 655.90 | 659.11 | 680,424 | -16.47(-2.44%) |
Apr 28, 2022 | 673.51 | 677.50 | 660.82 | 675.58 | 556,702 | +2.07(+0.31%) |
Apr 27, 2022 | 680.11 | 683.95 | 672.10 | 673.51 | 406,649 | -1.31(-0.19%) |
Apr 26, 2022 | 683.01 | 692.51 | 673.89 | 674.82 | 538,503 | -15.51(-2.25%) |
Apr 25, 2022 | 684.70 | 690.56 | 673.10 | 690.33 | 514,315 | +2.25(+0.33%) |
Apr 22, 2022 | 701.53 | 709.00 | 686.26 | 688.08 | 609,428 | -18.03(-2.55%) |
Apr 21, 2022 | 719.00 | 725.32 | 705.10 | 706.11 | 535,170 | -13.51(-1.88%) |
Apr 20, 2022 | 720.07 | 721.72 | 713.01 | 719.62 | 413,753 | +3.40(+0.47%) |
Apr 19, 2022 | 724.20 | 725.80 | 710.60 | 716.22 | 467,988 | -6.98(-0.97%) |
Apr 18, 2022 | 726.81 | 732.00 | 719.26 | 723.20 | 313,293 | -9.82(-1.34%) |
Apr 14, 2022 | 732.25 | 738.99 | 730.94 | 733.02 | 795,710 | +1.13(+0.15%) |
Apr 13, 2022 | 716.36 | 732.98 | 716.36 | 731.89 | 526,203 | +16.10(+2.25%) |
Apr 12, 2022 | 720.66 | 726.33 | 711.68 | 715.79 | 488,817 | -6.58(-0.91%) |
Apr 11, 2022 | 736.64 | 741.85 | 722.02 | 722.37 | 708,961 | -16.47(-2.23%) |
Apr 08, 2022 | 725.00 | 747.42 | 725.00 | 738.84 | 1,030,124 | +17.04(+2.36%) |
Apr 07, 2022 | 706.24 | 725.97 | 706.21 | 721.80 | 828,038 | +13.44(+1.90%) |
Apr 06, 2022 | 692.00 | 710.30 | 690.01 | 708.36 | 683,503 | +16.89(+2.44%) |
Apr 05, 2022 | 697.02 | 710.41 | 689.12 | 691.47 | 671,774 | -6.94(-0.99%) |
Apr 04, 2022 | 700.00 | 704.17 | 692.50 | 698.41 | 498,601 | +3.58(+0.52%) |
Apr 01, 2022 | 701.82 | 701.95 | 685.28 | 694.83 | 603,470 | -3.59(-0.51%) |
Mar 31, 2022 | 695.77 | 710.21 | 691.77 | 698.42 | 1,061,549 | +6.04(+0.87%) |
Mar 30, 2022 | 700.05 | 703.03 | 690.75 | 692.38 | 848,529 | -6.05(-0.87%) |
Mar 29, 2022 | 692.56 | 699.00 | 680.12 | 698.43 | 725,033 | +5.03(+0.73%) |
Mar 28, 2022 | 676.29 | 694.23 | 676.29 | 693.40 | 625,633 | +13.37(+1.97%) |
Mar 25, 2022 | 679.90 | 685.01 | 676.14 | 680.03 | 366,801 | +0.27(+0.04%) |
Mar 24, 2022 | 667.31 | 680.08 | 666.35 | 679.76 | 402,507 | +10.54(+1.57%) |
Mar 23, 2022 | 693.04 | 693.04 | 667.88 | 669.22 | 608,528 | -23.42(-3.38%) |
Mar 22, 2022 | 695.05 | 695.05 | 683.68 | 692.64 | 577,994 | -0.56(-0.08%) |
Mar 21, 2022 | 687.73 | 697.01 | 685.62 | 693.20 | 731,087 | +7.26(+1.06%) |
Mar 18, 2022 | 686.43 | 688.84 | 677.03 | 685.94 | 1,170,452 | +0.71(+0.10%) |
Mar 17, 2022 | 675.79 | 689.99 | 675.02 | 685.23 | 808,246 | +7.25(+1.07%) |
Mar 16, 2022 | 670.01 | 678.68 | 663.87 | 677.98 | 806,182 | +12.05(+1.81%) |
Mar 15, 2022 | 660.26 | 668.94 | 654.50 | 665.93 | 763,847 | +9.52(+1.45%) |
Mar 14, 2022 | 644.60 | 665.98 | 644.60 | 656.41 | 1,018,903 | +13.83(+2.15%) |
Mar 11, 2022 | 633.80 | 652.27 | 630.67 | 642.58 | 803,193 | +12.20(+1.94%) |
Mar 10, 2022 | 616.13 | 632.68 | 615.92 | 630.38 | 480,622 | +6.95(+1.11%) |
Mar 09, 2022 | 622.20 | 626.68 | 614.21 | 623.43 | 538,864 | +8.69(+1.41%) |
Mar 08, 2022 | 611.17 | 627.34 | 609.03 | 614.74 | 592,193 | -3.85(-0.62%) |
Mar 07, 2022 | 618.43 | 636.36 | 609.01 | 618.59 | 755,275 | -1.82(-0.29%) |
Mar 04, 2022 | 604.23 | 624.62 | 604.23 | 620.41 | 550,485 | +9.26(+1.52%) |
Mar 03, 2022 | 618.58 | 620.00 | 608.67 | 611.15 | 593,061 | -5.72(-0.93%) |
Mar 02, 2022 | 604.88 | 619.86 | 604.22 | 616.87 | 340,447 | +9.84(+1.62%) |
Mar 01, 2022 | 615.39 | 623.63 | 603.12 | 607.03 | 617,344 | -11.33(-1.83%) |
Feb 28, 2022 | 611.54 | 620.33 | 607.74 | 618.36 | 518,890 | -0.30(-0.05%) |
Feb 25, 2022 | 610.75 | 622.14 | 614.26 | 618.66 | 427,356 | +8.88(+1.46%) |
Feb 24, 2022 | 603.40 | 610.56 | 598.07 | 609.78 | 533,507 | +0.80(+0.13%) |
Feb 23, 2022 | 625.00 | 625.00 | 604.18 | 608.98 | 862,956 | +6.09(+1.01%) |
Feb 22, 2022 | 613.31 | 618.96 | 602.17 | 602.89 | 649,158 | -12.24(-1.99%) |
Feb 18, 2022 | 615.13 | 0 | -11.59(-1.85%) | |||
Feb 17, 2022 | 628.37 | 632.21 | 619.51 | 626.72 | 627,996 | -4.18(-0.66%) |
Feb 16, 2022 | 630.63 | 632.17 | 624.25 | 630.90 | 373,963 | +0.75(+0.12%) |
Feb 15, 2022 | 622.00 | 635.44 | 620.72 | 630.15 | 675,620 | +6.62(+1.06%) |
Feb 14, 2022 | 638.00 | 639.20 | 614.39 | 623.53 | 826,944 | -14.88(-2.33%) |
Feb 11, 2022 | 620.57 | 645.00 | 617.50 | 638.41 | 1,111,099 | +20.19(+3.27%) |
Feb 10, 2022 | 613.34 | 624.55 | 608.39 | 618.22 | 769,513 | -1.55(-0.25%) |
Feb 09, 2022 | 620.00 | 620.96 | 616.26 | 619.77 | 818,454 | +1.83(+0.30%) |
Feb 08, 2022 | 620.01 | 621.90 | 612.04 | 617.94 | 846,160 | -4.42(-0.71%) |
Feb 07, 2022 | 620.73 | 625.11 | 613.32 | 622.36 | 905,253 | -0.60(-0.10%) |
Feb 04, 2022 | 610.01 | 635.00 | 610.01 | 622.96 | 1,205,844 | +2.27(+0.37%) |
Feb 03, 2022 | 617.91 | 625.00 | 620.69 | 962,021 | -2.16(-0.35%) | |
Feb 02, 2022 | 613.36 | 623.40 | 596.90 | 622.85 | 1,033,315 | +9.49(+1.55%) |
Feb 01, 2022 | 607.83 | 613.93 | 600.22 | 613.36 | 738,503 | +4.77(+0.78%) |
Jan 31, 2022 | 623.15 | 608.59 | 922,341 | -16.33(-2.61%) | ||
Jan 28, 2022 | 608.29 | 625.00 | 601.89 | 624.92 | 736,706 | +16.20(+2.66%) |
Jan 27, 2022 | 609.84 | 618.75 | 603.25 | 608.72 | 658,775 | +3.47(+0.57%) |
Jan 26, 2022 | 604.47 | 618.01 | 600.27 | 605.25 | 857,852 | +2.06(+0.34%) |
Jan 25, 2022 | 616.29 | 618.00 | 602.40 | 603.19 | 975,092 | -18.29(-2.94%) |
Jan 24, 2022 | 613.13 | 623.54 | 601.25 | 621.48 | 1,126,158 | +0.08(+0.01%) |
Jan 21, 2022 | 615.80 | 623.98 | 610.88 | 621.40 | 1,329,019 | +7.02(+1.14%) |
Jan 20, 2022 | 621.15 | 622.29 | 612.43 | 614.38 | 765,990 | -3.73(-0.60%) |
Jan 19, 2022 | 617.01 | 628.05 | 612.40 | 618.11 | 656,316 | +6.89(+1.13%) |
Jan 18, 2022 | 604.52 | 612.39 | 598.13 | 611.22 | 974,767 | -4.02(-0.65%) |
Jan 14, 2022 | 615.24 | 0 | -0.87(-0.14%) | |||
Jan 13, 2022 | 632.75 | 632.75 | 614.15 | 616.11 | 649,321 | -15.33(-2.43%) |
Jan 12, 2022 | 624.45 | 632.39 | 620.83 | 631.44 | 585,202 | +5.35(+0.85%) |
Jan 11, 2022 | 623.19 | 628.08 | 617.76 | 626.09 | 614,209 | +4.82(+0.78%) |
Jan 10, 2022 | 603.75 | 621.61 | 602.13 | 621.27 | 822,745 | +17.54(+2.91%) |
Jan 07, 2022 | 598.44 | 607.01 | 592.86 | 603.73 | 584,376 | +5.29(+0.88%) |
Jan 06, 2022 | 600.00 | 606.02 | 594.97 | 598.44 | 676,224 | +3.32(+0.56%) |
Jan 05, 2022 | 604.95 | 613.65 | 594.99 | 595.12 | 1,100,676 | -21.70(-3.52%) |
Jan 04, 2022 | 622.95 | 625.07 | 612.11 | 616.82 | 725,413 | -10.28(-1.64%) |
Jan 03, 2022 | 625.00 | 631.52 | 621.87 | 627.10 | 515,564 | -4.42(-0.70%) |
Dec 31, 2021 | 644.34 | 645.50 | 630.66 | 631.52 | 353,397 | -10.99(-1.71%) |
Dec 30, 2021 | 647.15 | 651.28 | 642.28 | 642.51 | 306,267 | -4.77(-0.74%) |
Dec 29, 2021 | 639.47 | 649.00 | 638.75 | 647.28 | 412,961 | +8.82(+1.38%) |
Dec 28, 2021 | 637.04 | 639.50 | 635.00 | 638.46 | 327,754 | +3.69(+0.58%) |
Dec 27, 2021 | 625.66 | 636.36 | 623.29 | 634.77 | 443,681 | +9.39(+1.50%) |
Dec 23, 2021 | 619.50 | 627.22 | 618.15 | 625.38 | 398,737 | +7.90(+1.28%) |
Dec 22, 2021 | 608.47 | 619.24 | 600.85 | 617.48 | 737,431 | +10.67(+1.76%) |
Dec 21, 2021 | 608.58 | 608.58 | 598.24 | 606.81 | 1,108,903 | +4.27(+0.71%) |
Dec 20, 2021 | 620.70 | 624.62 | 602.07 | 602.54 | 912,057 | -16.74(-2.70%) |
Dec 17, 2021 | 631.04 | 631.15 | 615.20 | 619.28 | 1,628,388 | -12.46(-1.97%) |
Dec 16, 2021 | 644.74 | 656.34 | 630.21 | 631.74 | 1,241,832 | -26.19(-3.98%) |
Dec 15, 2021 | 646.99 | 662.63 | 645.00 | 657.93 | 841,848 | -13.04(-1.94%) |
Dec 14, 2021 | 652.23 | 673.86 | 651.89 | 670.97 | 730,751 | +10.82(+1.64%) |
Dec 13, 2021 | 653.12 | 665.00 | 637.44 | 660.15 | 1,067,653 | -9.37(-1.40%) |
Dec 10, 2021 | 661.94 | 672.45 | 656.25 | 669.52 | 791,094 | +3.80(+0.57%) |
Dec 09, 2021 | 650.00 | 667.56 | 646.67 | 665.72 | 897,947 | +11.68(+1.79%) |
Dec 08, 2021 | 638.14 | 655.75 | 633.33 | 654.04 | 694,802 | +18.95(+2.98%) |
Dec 07, 2021 | 628.53 | 643.37 | 623.00 | 635.09 | 652,513 | +10.09(+1.61%) |
Dec 06, 2021 | 642.36 | 644.70 | 624.60 | 625.00 | 567,505 | -10.16(-1.60%) |
Dec 03, 2021 | 637.77 | 641.79 | 623.12 | 635.16 | 650,359 | +1.16(+0.18%) |
Dec 02, 2021 | 633.03 | 640.03 | 622.49 | 634.00 | 563,436 | +3.41(+0.54%) |
Dec 01, 2021 | 639.13 | 644.41 | 630.13 | 630.59 | 731,836 | -5.94(-0.93%) |
Nov 30, 2021 | 646.41 | 656.60 | 635.12 | 636.53 | 1,277,247 | -17.87(-2.73%) |
Nov 29, 2021 | 645.32 | 660.50 | 642.41 | 654.40 | 699,970 | +11.05(+1.72%) |
Nov 26, 2021 | 660.00 | 660.95 | 639.78 | 643.35 | 575,586 | -4.83(-0.75%) |
Nov 24, 2021 | 651.38 | 655.40 | 645.55 | 648.18 | 545,233 | -1.14(-0.18%) |
Nov 23, 2021 | 641.90 | 650.96 | 639.48 | 649.32 | 624,372 | +5.68(+0.88%) |
Nov 22, 2021 | 648.58 | 660.28 | 640.88 | 643.64 | 632,585 | -9.04(-1.39%) |
Nov 19, 2021 | 652.43 | 657.56 | 646.37 | 652.68 | 605,712 | +4.17(+0.64%) |
Nov 18, 2021 | 642.21 | 652.76 | 648.41 | 648.51 | 564,393 | +6.68(+1.04%) |
Nov 17, 2021 | 645.08 | 645.52 | 635.75 | 641.83 | 439,714 | -0.92(-0.14%) |
Nov 16, 2021 | 647.34 | 661.84 | 642.10 | 642.75 | 625,429 | -4.98(-0.77%) |
Nov 15, 2021 | 635.01 | 649.70 | 633.28 | 647.73 | 777,504 | +16.53(+2.62%) |
Nov 12, 2021 | 632.44 | 634.46 | 623.31 | 631.20 | 513,816 | +4.56(+0.73%) |
Nov 11, 2021 | 622.00 | 628.46 | 617.65 | 626.64 | 478,405 | +4.44(+0.71%) |
Nov 10, 2021 | 616.82 | 622.20 | 727,938 | +5.89(+0.96%) | ||
Nov 09, 2021 | 623.08 | 627.57 | 614.00 | 616.31 | 601,011 | -6.47(-1.04%) |
Nov 08, 2021 | 618.60 | 623.42 | 608.76 | 622.78 | 639,527 | +11.24(+1.84%) |
Nov 05, 2021 | 600.00 | 622.86 | 594.55 | 611.54 | 1,768,489 | -36.09(-5.57%) |
Nov 04, 2021 | 657.21 | 659.79 | 630.90 | 647.63 | 1,507,070 | -4.47(-0.69%) |
Nov 03, 2021 | 637.21 | 652.38 | 632.10 | 652.10 | 718,638 | +13.33(+2.09%) |
Nov 02, 2021 | 638.58 | 649.98 | 633.56 | 638.77 | 838,504 | -0.38(-0.06%) |
Nov 01, 2021 | 640.00 | 639.41 | 635.75 | 639.15 | 913,848 | -0.79(-0.12%) |
Oct 29, 2021 | 619.13 | 641.26 | 618.11 | 639.94 | 860,487 | +14.75(+2.36%) |
Oct 28, 2021 | 590.18 | 625.72 | 589.13 | 625.19 | 1,111,189 | +35.59(+6.04%) |
Oct 27, 2021 | 593.28 | 594.09 | 587.70 | 589.60 | 658,133 | -2.55(-0.43%) |
Oct 26, 2021 | 579.14 | 594.22 | 592.15 | 845,148 | +15.95(+2.77%) | |
Oct 25, 2021 | 573.66 | 578.73 | 569.53 | 576.20 | 626,850 | +3.84(+0.67%) |
Oct 22, 2021 | 570.03 | 573.01 | 565.39 | 572.36 | 492,959 | +2.99(+0.53%) |
Oct 21, 2021 | 564.48 | 570.91 | 562.52 | 569.37 | 624,235 | +6.66(+1.18%) |
Oct 20, 2021 | 554.24 | 562.72 | 553.00 | 562.71 | 877,717 | +10.60(+1.92%) |
Oct 19, 2021 | 548.02 | 555.67 | 545.00 | 552.11 | 985,750 | +8.50(+1.56%) |
Oct 18, 2021 | 550.22 | 552.49 | 539.18 | 543.61 | 1,216,011 | -9.63(-1.74%) |
Oct 15, 2021 | 558.93 | 558.93 | 552.16 | 553.24 | 838,878 | -2.38(-0.43%) |
Oct 14, 2021 | 553.00 | 565.11 | 552.07 | 555.62 | 1,055,813 | +8.50(+1.55%) |
Oct 13, 2021 | 548.33 | 556.18 | 546.97 | 547.12 | 664,315 | +2.68(+0.49%) |
Oct 12, 2021 | 546.09 | 549.35 | 541.58 | 544.44 | 521,280 | -1.82(-0.33%) |
Oct 11, 2021 | 549.65 | 557.87 | 545.60 | 546.26 | 538,650 | -3.76(-0.68%) |
Oct 08, 2021 | 551.88 | 555.52 | 543.25 | 550.02 | 532,467 | -2.00(-0.36%) |
Oct 07, 2021 | 548.14 | 559.75 | 547.32 | 552.02 | 774,286 | +5.45(+1.00%) |
Oct 06, 2021 | 548.00 | 553.93 | 543.41 | 546.57 | 890,138 | -4.33(-0.79%) |
Oct 05, 2021 | 555.91 | 564.73 | 549.27 | 550.90 | 930,085 | -4.14(-0.75%) |
Oct 04, 2021 | 565.37 | 566.42 | 553.12 | 555.04 | 992,995 | -15.75(-2.76%) |
Oct 01, 2021 | 576.75 | 578.00 | 556.05 | 570.79 | 1,457,908 | -34.39(-5.68%) |
Sep 30, 2021 | 607.76 | 613.58 | 604.62 | 605.18 | 549,029 | -1.52(-0.25%) |
Sep 29, 2021 | 607.14 | 612.74 | 604.98 | 606.70 | 615,086 | +1.70(+0.28%) |
Sep 28, 2021 | 607.22 | 617.71 | 603.79 | 605.00 | 1,240,437 | -14.07(-2.27%) |
Sep 27, 2021 | 636.71 | 636.71 | 616.26 | 619.07 | 783,684 | -19.83(-3.10%) |
Sep 24, 2021 | 644.31 | 644.31 | 632.45 | 638.90 | 654,471 | -7.61(-1.18%) |
Sep 23, 2021 | 647.00 | 655.00 | 644.30 | 646.51 | 537,492 | -0.55(-0.08%) |
Sep 22, 2021 | 646.95 | 651.01 | 640.02 | 647.06 | 561,784 | +0.11(+0.02%) |
Sep 21, 2021 | 645.11 | 656.86 | 642.81 | 646.95 | 440,658 | +5.70(+0.89%) |
Sep 20, 2021 | 643.84 | 649.94 | 636.17 | 641.25 | 666,490 | -10.63(-1.63%) |
Sep 17, 2021 | 649.17 | 653.00 | 643.29 | 651.88 | 762,045 | -1.30(-0.20%) |
Sep 16, 2021 | 649.71 | 656.67 | 643.38 | 653.18 | 540,043 | +1.18(+0.18%) |
Sep 15, 2021 | 658.65 | 664.99 | 649.01 | 652.00 | 883,219 | +6.85(+1.06%) |
Sep 14, 2021 | 639.91 | 650.42 | 639.91 | 645.15 | 601,208 | +5.63(+0.88%) |
Sep 13, 2021 | 651.10 | 651.10 | 636.00 | 639.52 | 798,100 | -10.97(-1.69%) |
Sep 10, 2021 | 650.00 | 659.76 | 646.11 | 650.49 | 747,892 | +4.38(+0.68%) |
Sep 09, 2021 | 670.28 | 672.88 | 644.65 | 646.11 | 1,047,573 | -23.08(-3.45%) |
Sep 08, 2021 | 667.80 | 676.94 | 666.57 | 669.19 | 463,172 | +0.46(+0.07%) |
Sep 07, 2021 | 679.42 | 679.42 | 658.02 | 668.73 | 718,073 | -10.84(-1.60%) |
Sep 03, 2021 | 675.62 | 686.62 | 672.00 | 679.57 | 564,834 | +3.82(+0.57%) |
Sep 02, 2021 | 683.50 | 684.90 | 674.62 | 675.75 | 689,406 | -5.21(-0.77%) |