Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 498.12 | 503.43 | 492.02 | 492.21 | 3,197,182 | -3.69(-0.74%) |
Sep 29, 2022 | 501.70 | 501.70 | 489.71 | 495.91 | 2,454,342 | -4.98(-0.99%) |
Sep 28, 2022 | 493.62 | 503.16 | 488.08 | 500.89 | 3,106,348 | +5.43(+1.10%) |
Sep 27, 2022 | 497.41 | 503.67 | 490.79 | 495.46 | 2,677,541 | +0.01(+0.00%) |
Sep 26, 2022 | 494.50 | 499.55 | 486.33 | 495.45 | 2,941,129 | -5.12(-1.02%) |
Sep 23, 2022 | 500.52 | 501.59 | 493.52 | 500.57 | 2,603,008 | -3.75(-0.74%) |
Sep 22, 2022 | 498.05 | 507.74 | 493.26 | 504.32 | 2,345,196 | +5.24(+1.05%) |
Sep 21, 2022 | 511.70 | 514.60 | 499.02 | 499.07 | 2,490,756 | -10.45(-2.05%) |
Sep 20, 2022 | 510.93 | 511.35 | 501.74 | 509.52 | 2,484,803 | -0.73(-0.14%) |
Sep 19, 2022 | 505.42 | 510.69 | 499.94 | 510.25 | 2,186,080 | +2.47(+0.49%) |
Sep 16, 2022 | 505.35 | 509.54 | 503.95 | 507.79 | 4,085,647 | -1.84(-0.36%) |
Sep 15, 2022 | 503.19 | 514.57 | 501.08 | 509.63 | 3,137,060 | +12.81(+2.58%) |
Sep 14, 2022 | 500.95 | 502.29 | 493.25 | 496.82 | 2,719,241 | -4.08(-0.82%) |
Sep 13, 2022 | 510.69 | 511.92 | 498.97 | 500.91 | 3,255,005 | -16.85(-3.25%) |
Sep 12, 2022 | 511.67 | 521.43 | 509.23 | 517.76 | 2,901,436 | +6.74(+1.32%) |
Sep 09, 2022 | 514.42 | 514.42 | 509.31 | 511.02 | 2,560,599 | -1.48(-0.29%) |
Sep 08, 2022 | 506.13 | 513.46 | 504.05 | 512.50 | 1,602,651 | +5.66(+1.12%) |
Sep 07, 2022 | 502.29 | 508.61 | 500.04 | 506.84 | 2,577,697 | +3.89(+0.77%) |
Sep 06, 2022 | 505.14 | 512.45 | 502.22 | 502.95 | 2,791,427 | +1.29(+0.26%) |
Sep 02, 2022 | 514.55 | 514.72 | 499.19 | 501.66 | 2,009,187 | -7.43(-1.46%) |
Sep 01, 2022 | 504.56 | 509.35 | 500.44 | 509.09 | 2,146,239 | +4.54(+0.90%) |
Aug 31, 2022 | 506.00 | 512.11 | 504.39 | 504.56 | 2,976,939 | -3.41(-0.67%) |
Aug 30, 2022 | 515.32 | 515.98 | 506.95 | 507.97 | 2,072,489 | -6.73(-1.31%) |
Aug 29, 2022 | 511.04 | 517.74 | 508.00 | 514.70 | 1,764,775 | +0.50(+0.10%) |
Aug 26, 2022 | 526.84 | 527.74 | 513.19 | 514.20 | 1,962,500 | -11.97(-2.27%) |
Aug 25, 2022 | 519.79 | 526.60 | 516.14 | 526.16 | 2,023,565 | +4.96(+0.95%) |
Aug 24, 2022 | 521.41 | 524.50 | 519.80 | 521.20 | 1,812,815 | +0.64(+0.12%) |
Aug 23, 2022 | 527.84 | 527.84 | 518.04 | 520.56 | 2,099,438 | -8.52(-1.61%) |
Aug 22, 2022 | 525.99 | 533.89 | 525.95 | 529.08 | 1,721,940 | -3.64(-0.68%) |
Aug 19, 2022 | 529.98 | 537.40 | 529.32 | 532.72 | 2,324,070 | +3.01(+0.57%) |
Aug 18, 2022 | 529.51 | 532.54 | 526.41 | 529.71 | 1,530,005 | +0.21(+0.04%) |
Aug 17, 2022 | 529.73 | 532.21 | 526.16 | 529.50 | 1,514,729 | -1.09(-0.21%) |
Aug 16, 2022 | 529.70 | 531.87 | 526.96 | 530.59 | 1,824,930 | +1.44(+0.27%) |
Aug 15, 2022 | 526.26 | 531.64 | 523.24 | 529.15 | 1,489,823 | +0.91(+0.17%) |
Aug 12, 2022 | 520.37 | 528.91 | 519.25 | 528.23 | 2,039,076 | +10.53(+2.03%) |
Aug 11, 2022 | 522.93 | 523.31 | 514.61 | 517.70 | 3,094,147 | -4.72(-0.90%) |
Aug 10, 2022 | 524.89 | 526.56 | 518.62 | 522.42 | 2,358,871 | +0.45(+0.09%) |
Aug 09, 2022 | 524.64 | 530.22 | 521.12 | 521.98 | 2,210,213 | +0.64(+0.12%) |
Aug 08, 2022 | 524.55 | 525.90 | 518.25 | 521.34 | 1,705,025 | +1.50(+0.29%) |
Aug 05, 2022 | 514.92 | 520.27 | 512.55 | 519.84 | 2,442,840 | +1.27(+0.25%) |
Aug 04, 2022 | 523.95 | 525.06 | 517.60 | 518.57 | 2,437,321 | -6.70(-1.28%) |
Aug 03, 2022 | 521.98 | 528.16 | 520.45 | 525.27 | 1,892,089 | +5.04(+0.97%) |
Aug 02, 2022 | 522.26 | 525.15 | 516.60 | 520.23 | 2,176,069 | +0.08(+0.01%) |
Aug 01, 2022 | 526.85 | 528.18 | 515.89 | 520.15 | 2,403,405 | -6.76(-1.28%) |
Jul 29, 2022 | 524.65 | 528.38 | 521.42 | 526.91 | 3,032,905 | +0.83(+0.16%) |
Jul 28, 2022 | 522.20 | 528.85 | 516.61 | 526.09 | 2,413,259 | +6.68(+1.29%) |
Jul 27, 2022 | 518.36 | 522.56 | 513.02 | 519.40 | 2,337,587 | +2.93(+0.57%) |
Jul 26, 2022 | 518.62 | 522.35 | 515.92 | 516.47 | 2,714,656 | +2.06(+0.40%) |
Jul 25, 2022 | 511.12 | 517.73 | 509.31 | 514.41 | 2,405,352 | +7.83(+1.55%) |
Jul 22, 2022 | 511.04 | 512.59 | 503.65 | 506.58 | 1,904,691 | -1.02(-0.20%) |
Jul 21, 2022 | 504.62 | 507.61 | 496.60 | 507.60 | 2,745,805 | +2.91(+0.58%) |
Jul 20, 2022 | 518.28 | 518.86 | 501.06 | 504.69 | 4,453,663 | -13.58(-2.62%) |
Jul 19, 2022 | 506.27 | 518.65 | 505.78 | 518.28 | 3,039,742 | +13.68(+2.71%) |
Jul 18, 2022 | 515.89 | 517.02 | 503.99 | 504.60 | 3,305,674 | -10.09(-1.96%) |
Jul 15, 2022 | 511.10 | 516.86 | 500.79 | 514.68 | 5,910,685 | +26.54(+5.44%) |
Jul 14, 2022 | 480.92 | 491.50 | 478.28 | 488.14 | 3,875,126 | +1.16(+0.24%) |
Jul 13, 2022 | 493.62 | 497.30 | 486.93 | 486.98 | 3,569,058 | -12.80(-2.56%) |
Jul 12, 2022 | 498.65 | 504.37 | 496.10 | 499.79 | 2,785,031 | -2.46(-0.49%) |
Jul 11, 2022 | 500.21 | 506.64 | 497.25 | 502.25 | 1,794,851 | -1.63(-0.32%) |
Jul 08, 2022 | 497.74 | 513.34 | 496.47 | 503.88 | 3,183,151 | +4.13(+0.83%) |
Jul 07, 2022 | 500.59 | 502.58 | 497.66 | 499.75 | 2,455,291 | -0.88(-0.18%) |
Jul 06, 2022 | 491.26 | 502.69 | 489.95 | 500.63 | 2,579,550 | +9.76(+1.99%) |
Jul 05, 2022 | 493.20 | 496.46 | 478.25 | 490.87 | 3,118,745 | -11.81(-2.35%) |
Jul 01, 2022 | 497.75 | 502.81 | 488.08 | 502.68 | 2,508,067 | +3.66(+0.73%) |
Jun 30, 2022 | 498.94 | 501.63 | 495.22 | 499.02 | 3,674,125 | -2.02(-0.40%) |
Jun 29, 2022 | 494.38 | 503.94 | 491.62 | 501.04 | 3,935,304 | +7.06(+1.43%) |
Jun 28, 2022 | 497.51 | 503.86 | 490.71 | 493.98 | 5,124,354 | +2.70(+0.55%) |
Jun 27, 2022 | 478.81 | 497.33 | 478.57 | 491.28 | 4,021,424 | +9.74(+2.02%) |
Jun 24, 2022 | 485.23 | 485.54 | 472.72 | 481.54 | 16,325,540 | -4.05(-0.83%) |
Jun 23, 2022 | 480.87 | 489.25 | 477.97 | 485.59 | 4,824,372 | +9.84(+2.07%) |
Jun 22, 2022 | 462.19 | 481.81 | 461.04 | 475.75 | 5,210,402 | +9.09(+1.95%) |
Jun 21, 2022 | 444.79 | 471.31 | 444.10 | 466.66 | 5,902,982 | +27.46(+6.25%) |
Jun 17, 2022 | 437.93 | 448.33 | 436.91 | 439.20 | 5,431,890 | -3.91(-0.88%) |
Jun 16, 2022 | 440.50 | 444.79 | 437.86 | 443.12 | 3,227,319 | -6.40(-1.42%) |
Jun 15, 2022 | 449.39 | 454.05 | 441.95 | 449.52 | 2,634,609 | +2.50(+0.56%) |
Jun 14, 2022 | 452.59 | 454.21 | 442.82 | 447.02 | 3,939,509 | -7.70(-1.69%) |
Jun 13, 2022 | 459.97 | 465.98 | 452.36 | 454.72 | 3,888,906 | -14.45(-3.08%) |
Jun 10, 2022 | 469.34 | 474.52 | 465.59 | 469.17 | 2,685,857 | -4.65(-0.98%) |
Jun 09, 2022 | 477.16 | 480.62 | 472.06 | 473.82 | 3,252,701 | -3.97(-0.83%) |
Jun 08, 2022 | 478.24 | 482.02 | 472.97 | 477.79 | 3,375,739 | -3.46(-0.72%) |
Jun 07, 2022 | 473.89 | 481.74 | 471.58 | 481.24 | 2,419,080 | +6.70(+1.41%) |
Jun 06, 2022 | 473.82 | 477.88 | 470.78 | 474.54 | 1,839,952 | +4.42(+0.94%) |
Jun 03, 2022 | 472.75 | 475.99 | 469.43 | 470.12 | 1,814,820 | -6.44(-1.35%) |
Jun 02, 2022 | 478.24 | 480.32 | 467.56 | 476.56 | 2,162,596 | -0.28(-0.06%) |
Jun 01, 2022 | 482.42 | 485.39 | 472.22 | 476.84 | 1,824,163 | -4.09(-0.85%) |
May 31, 2022 | 487.56 | 488.03 | 479.85 | 480.93 | 4,134,738 | -10.00(-2.04%) |
May 27, 2022 | 475.34 | 490.93 | 473.78 | 490.93 | 3,459,497 | +4.72(+0.97%) |
May 26, 2022 | 485.74 | 491.07 | 483.48 | 486.21 | 2,794,278 | +4.01(+0.83%) |
May 25, 2022 | 482.62 | 486.29 | 475.59 | 482.20 | 3,265,563 | +0.51(+0.11%) |
May 24, 2022 | 475.13 | 482.19 | 473.07 | 481.69 | 2,745,507 | +5.31(+1.11%) |
May 23, 2022 | 470.78 | 479.93 | 470.78 | 476.38 | 2,354,694 | +6.15(+1.31%) |
May 20, 2022 | 466.02 | 471.92 | 457.24 | 470.24 | 3,168,047 | +6.95(+1.50%) |
May 19, 2022 | 449.51 | 466.22 | 448.55 | 463.29 | 3,939,521 | +6.94(+1.52%) |
May 18, 2022 | 472.69 | 473.61 | 453.42 | 456.34 | 3,347,114 | -20.48(-4.29%) |
May 17, 2022 | 478.24 | 478.94 | 472.88 | 476.82 | 2,368,778 | +3.20(+0.68%) |
May 16, 2022 | 469.93 | 479.75 | 468.71 | 473.62 | 2,415,761 | +3.70(+0.79%) |
May 13, 2022 | 465.64 | 471.46 | 460.63 | 469.92 | 2,534,301 | +6.39(+1.38%) |
May 12, 2022 | 470.59 | 471.36 | 456.38 | 463.53 | 4,129,114 | -7.12(-1.51%) |
May 11, 2022 | 468.94 | 484.55 | 468.94 | 470.64 | 4,065,845 | -1.80(-0.38%) |
May 10, 2022 | 478.06 | 480.52 | 465.77 | 472.44 | 4,416,481 | +1.54(+0.33%) |
May 09, 2022 | 474.76 | 478.85 | 468.98 | 470.90 | 4,014,452 | -12.78(-2.64%) |
May 06, 2022 | 469.54 | 485.57 | 469.53 | 483.68 | 3,367,684 | +4.74(+0.99%) |
May 05, 2022 | 491.03 | 494.38 | 473.62 | 478.94 | 3,470,408 | -12.49(-2.54%) |
May 04, 2022 | 483.57 | 493.51 | 477.36 | 491.43 | 4,134,378 | +7.75(+1.60%) |
May 03, 2022 | 485.14 | 489.39 | 481.61 | 483.68 | 2,854,447 | -1.48(-0.31%) |
May 02, 2022 | 494.52 | 497.13 | 477.60 | 485.16 | 3,289,164 | -7.16(-1.46%) |
Apr 29, 2022 | 502.30 | 503.32 | 490.79 | 492.33 | 2,987,328 | -15.36(-3.03%) |
Apr 28, 2022 | 500.28 | 509.49 | 496.80 | 507.69 | 2,669,123 | +10.27(+2.07%) |
Apr 27, 2022 | 498.49 | 504.28 | 493.56 | 497.42 | 3,464,189 | +0.03(+0.01%) |
Apr 26, 2022 | 507.52 | 509.47 | 497.13 | 497.39 | 2,990,770 | -10.16(-2.00%) |
Apr 25, 2022 | 503.80 | 509.47 | 495.41 | 507.55 | 3,130,069 | +3.22(+0.64%) |
Apr 22, 2022 | 515.09 | 516.34 | 503.59 | 504.32 | 3,664,336 | -15.97(-3.07%) |
Apr 21, 2022 | 528.10 | 529.33 | 518.93 | 520.30 | 2,623,127 | -8.30(-1.57%) |
Apr 20, 2022 | 524.85 | 530.87 | 521.81 | 528.59 | 3,084,778 | +8.04(+1.55%) |
Apr 19, 2022 | 518.80 | 525.18 | 518.17 | 520.55 | 2,281,609 | +3.50(+0.68%) |
Apr 18, 2022 | 520.74 | 523.74 | 513.46 | 517.04 | 2,233,486 | -0.72(-0.14%) |
Apr 14, 2022 | 521.32 | 535.64 | 517.03 | 517.76 | 4,350,030 | -2.11(-0.41%) |
Apr 13, 2022 | 516.31 | 521.11 | 511.76 | 519.87 | 3,109,623 | +3.19(+0.62%) |
Apr 12, 2022 | 518.33 | 523.48 | 513.85 | 516.68 | 3,693,706 | -3.61(-0.69%) |
Apr 11, 2022 | 526.26 | 530.14 | 519.52 | 520.30 | 3,691,556 | -8.25(-1.56%) |
Apr 08, 2022 | 521.81 | 531.46 | 520.93 | 528.54 | 4,118,507 | +8.72(+1.68%) |
Apr 07, 2022 | 513.09 | 521.11 | 511.54 | 519.82 | 2,961,196 | +5.03(+0.98%) |
Apr 06, 2022 | 501.69 | 516.50 | 501.48 | 514.79 | 4,084,743 | +13.54(+2.70%) |
Apr 05, 2022 | 493.73 | 507.99 | 491.80 | 501.24 | 3,378,847 | +7.49(+1.52%) |
Apr 04, 2022 | 495.87 | 496.13 | 488.44 | 493.75 | 2,745,406 | -2.49(-0.50%) |
Apr 01, 2022 | 494.39 | 498.36 | 490.44 | 496.24 | 2,421,713 | +2.54(+0.51%) |
Mar 31, 2022 | 500.61 | 505.24 | 493.41 | 493.70 | 4,118,799 | -10.50(-2.08%) |
Mar 30, 2022 | 498.68 | 504.57 | 496.13 | 504.21 | 3,141,106 | +9.77(+1.98%) |
Mar 29, 2022 | 500.61 | 503.02 | 491.12 | 494.44 | 3,593,063 | -2.39(-0.48%) |
Mar 28, 2022 | 497.91 | 500.64 | 492.58 | 496.83 | 2,730,043 | +0.16(+0.03%) |
Mar 25, 2022 | 497.79 | 500.05 | 493.00 | 496.67 | 2,635,342 | -0.42(-0.08%) |
Mar 24, 2022 | 488.89 | 499.33 | 487.79 | 497.08 | 2,881,149 | +9.90(+2.03%) |
Mar 23, 2022 | 486.25 | 490.89 | 485.34 | 487.18 | 2,843,945 | -2.02(-0.41%) |
Mar 22, 2022 | 493.02 | 495.52 | 488.74 | 489.20 | 2,853,593 | -2.26(-0.46%) |
Mar 21, 2022 | 488.90 | 496.64 | 488.27 | 491.47 | 2,703,737 | +1.49(+0.30%) |
Mar 18, 2022 | 492.51 | 494.39 | 485.56 | 489.98 | 5,232,493 | -0.87(-0.18%) |
Mar 17, 2022 | 480.18 | 490.94 | 479.38 | 490.85 | 2,434,712 | +8.48(+1.76%) |
Mar 16, 2022 | 483.89 | 489.38 | 474.38 | 482.37 | 3,612,920 | +0.34(+0.07%) |
Mar 15, 2022 | 474.37 | 483.99 | 471.76 | 482.03 | 3,143,222 | +9.67(+2.05%) |
Mar 14, 2022 | 474.76 | 479.78 | 469.80 | 472.36 | 2,793,208 | +4.89(+1.05%) |
Mar 11, 2022 | 472.27 | 478.05 | 467.12 | 467.47 | 2,701,251 | -6.89(-1.45%) |
Mar 10, 2022 | 462.67 | 476.55 | 461.22 | 474.36 | 2,931,716 | +5.67(+1.21%) |
Mar 09, 2022 | 465.81 | 470.76 | 457.13 | 468.69 | 3,227,778 | +11.69(+2.56%) |
Mar 08, 2022 | 462.16 | 467.65 | 455.13 | 457.00 | 3,987,751 | -12.94(-2.75%) |
Mar 07, 2022 | 482.62 | 482.62 | 466.23 | 469.95 | 4,271,388 | -11.37(-2.36%) |
Mar 04, 2022 | 463.98 | 482.29 | 460.89 | 481.32 | 4,322,677 | +11.64(+2.48%) |
Mar 03, 2022 | 469.11 | 474.30 | 465.46 | 469.68 | 3,250,126 | +1.17(+0.25%) |
Mar 02, 2022 | 461.57 | 470.24 | 461.28 | 468.51 | 3,808,221 | +8.81(+1.92%) |
Mar 01, 2022 | 454.52 | 460.38 | 451.47 | 459.70 | 3,022,120 | +0.37(+0.08%) |
Feb 28, 2022 | 449.66 | 460.72 | 449.43 | 459.33 | 4,059,389 | +0.12(+0.03%) |
Feb 25, 2022 | 440.78 | 459.24 | 450.38 | 459.21 | 3,433,722 | +19.17(+4.36%) |
Feb 24, 2022 | 433.90 | 440.72 | 430.24 | 440.05 | 4,079,113 | -3.60(-0.81%) |
Feb 23, 2022 | 450.95 | 451.46 | 442.89 | 443.65 | 2,943,635 | -2.79(-0.62%) |
Feb 22, 2022 | 447.71 | 450.95 | 441.91 | 446.44 | 3,139,486 | -5.12(-1.13%) |
Feb 18, 2022 | 451.55 | 0 | -2.44(-0.54%) | |||
Feb 17, 2022 | 461.55 | 462.63 | 452.59 | 453.99 | 2,489,192 | -9.37(-2.02%) |
Feb 16, 2022 | 458.97 | 464.99 | 455.01 | 463.37 | 2,747,203 | +1.76(+0.38%) |
Feb 15, 2022 | 459.40 | 464.45 | 458.69 | 461.61 | 3,109,007 | +3.70(+0.81%) |
Feb 14, 2022 | 458.60 | 461.14 | 453.02 | 457.91 | 2,641,308 | -3.60(-0.78%) |
Feb 11, 2022 | 467.83 | 473.38 | 459.88 | 461.51 | 2,583,558 | -8.29(-1.76%) |
Feb 10, 2022 | 475.13 | 477.04 | 468.21 | 469.80 | 2,720,241 | -10.99(-2.28%) |
Feb 09, 2022 | 479.73 | 483.52 | 479.04 | 480.79 | 2,919,573 | +4.53(+0.95%) |
Feb 08, 2022 | 464.62 | 478.44 | 464.62 | 476.26 | 3,661,965 | +9.37(+2.01%) |
Feb 07, 2022 | 468.06 | 470.32 | 464.57 | 466.89 | 3,044,043 | +0.51(+0.11%) |
Feb 04, 2022 | 465.01 | 472.61 | 463.50 | 466.38 | 3,177,170 | -5.41(-1.15%) |
Feb 03, 2022 | 481.32 | 471.78 | 4,527,660 | +8.68(+1.87%) | ||
Feb 02, 2022 | 452.76 | 465.23 | 452.76 | 463.11 | 3,133,009 | +10.98(+2.43%) |
Feb 01, 2022 | 458.49 | 458.49 | 446.67 | 452.13 | 3,261,047 | -4.02(-0.88%) |
Jan 31, 2022 | 448.84 | 456.74 | 456.15 | 3,625,273 | +6.28(+1.40%) | |
Jan 28, 2022 | 445.36 | 450.07 | 439.26 | 449.86 | 3,487,515 | +4.31(+0.97%) |
Jan 27, 2022 | 442.16 | 452.39 | 441.13 | 445.56 | 3,634,497 | +3.06(+0.69%) |
Jan 26, 2022 | 442.52 | 447.76 | 437.69 | 442.50 | 4,592,724 | +1.53(+0.35%) |
Jan 25, 2022 | 438.29 | 442.83 | 431.73 | 440.96 | 3,551,042 | -5.24(-1.17%) |
Jan 24, 2022 | 442.15 | 448.01 | 432.55 | 446.20 | 4,952,891 | +1.06(+0.24%) |
Jan 21, 2022 | 447.39 | 454.43 | 445.05 | 445.14 | 4,427,058 | -1.77(-0.40%) |
Jan 20, 2022 | 448.24 | 455.24 | 445.94 | 446.91 | 3,344,207 | +0.46(+0.10%) |
Jan 19, 2022 | 451.74 | 458.96 | 445.47 | 446.44 | 4,174,082 | +1.48(+0.33%) |
Jan 18, 2022 | 449.00 | 449.52 | 442.42 | 444.97 | 4,080,902 | -7.43(-1.64%) |
Jan 14, 2022 | 452.40 | 0 | +1.22(+0.27%) | |||
Jan 13, 2022 | 459.35 | 459.99 | 449.79 | 451.19 | 3,112,710 | -6.07(-1.33%) |
Jan 12, 2022 | 452.67 | 458.80 | 450.13 | 457.26 | 3,627,305 | +4.56(+1.01%) |
Jan 11, 2022 | 450.96 | 454.10 | 444.66 | 452.70 | 3,452,147 | +3.86(+0.86%) |
Jan 10, 2022 | 440.15 | 449.67 | 438.65 | 448.84 | 6,039,909 | +6.18(+1.40%) |
Jan 07, 2022 | 451.44 | 451.71 | 439.72 | 442.66 | 5,692,101 | -10.67(-2.35%) |
Jan 06, 2022 | 463.32 | 467.31 | 447.02 | 453.33 | 6,790,152 | -19.34(-4.09%) |
Jan 05, 2022 | 477.57 | 479.73 | 472.67 | 472.67 | 4,061,231 | -1.17(-0.25%) |
Jan 04, 2022 | 485.71 | 486.24 | 473.82 | 473.84 | 4,047,973 | -10.98(-2.27%) |
Jan 03, 2022 | 482.62 | 485.42 | 475.91 | 484.82 | 3,142,848 | +0.13(+0.03%) |
Dec 31, 2021 | 486.62 | 489.25 | 484.59 | 484.69 | 1,756,463 | -2.21(-0.45%) |
Dec 30, 2021 | 490.28 | 491.53 | 486.15 | 486.90 | 1,356,598 | -1.11(-0.23%) |
Dec 29, 2021 | 487.24 | 489.59 | 484.55 | 488.01 | 1,630,590 | +2.55(+0.53%) |
Dec 28, 2021 | 484.55 | 487.76 | 483.01 | 485.46 | 1,549,387 | +3.32(+0.69%) |
Dec 27, 2021 | 481.35 | 482.91 | 479.38 | 482.14 | 1,397,986 | +3.98(+0.83%) |
Dec 23, 2021 | 477.80 | 480.84 | 475.68 | 478.16 | 1,768,039 | +1.21(+0.25%) |
Dec 22, 2021 | 470.22 | 478.23 | 469.01 | 476.96 | 1,748,316 | +6.68(+1.42%) |
Dec 21, 2021 | 470.09 | 472.00 | 465.44 | 470.28 | 2,625,754 | +3.36(+0.72%) |
Dec 20, 2021 | 465.25 | 468.15 | 458.74 | 466.92 | 3,258,871 | -3.27(-0.70%) |
Dec 17, 2021 | 474.34 | 475.99 | 469.48 | 470.19 | 5,932,655 | -5.54(-1.16%) |
Dec 16, 2021 | 476.84 | 479.69 | 473.08 | 475.73 | 4,227,317 | -1.47(-0.31%) |
Dec 15, 2021 | 463.90 | 478.18 | 463.45 | 477.20 | 4,339,152 | +14.40(+3.11%) |
Dec 14, 2021 | 463.08 | 466.25 | 460.60 | 462.80 | 3,159,834 | +1.27(+0.28%) |
Dec 13, 2021 | 460.44 | 463.57 | 457.54 | 461.52 | 2,821,921 | -0.09(-0.02%) |
Dec 10, 2021 | 455.60 | 461.85 | 454.64 | 461.61 | 2,664,919 | +4.74(+1.04%) |
Dec 09, 2021 | 452.25 | 457.99 | 451.12 | 456.87 | 3,084,747 | +4.31(+0.95%) |
Dec 08, 2021 | 449.89 | 453.83 | 446.42 | 452.56 | 3,343,063 | +3.99(+0.89%) |
Dec 07, 2021 | 446.66 | 449.56 | 444.24 | 448.58 | 3,212,214 | +4.46(+1.00%) |
Dec 06, 2021 | 436.44 | 445.73 | 435.83 | 444.12 | 4,891,482 | +10.42(+2.40%) |
Dec 03, 2021 | 432.21 | 438.65 | 429.70 | 433.70 | 3,148,757 | +4.58(+1.07%) |
Dec 02, 2021 | 426.36 | 430.91 | 422.57 | 429.12 | 4,926,102 | +1.62(+0.38%) |
Dec 01, 2021 | 435.73 | 438.64 | 427.31 | 427.50 | 4,495,902 | +0.12(+0.03%) |
Nov 30, 2021 | 430.12 | 433.90 | 424.53 | 427.39 | 7,728,269 | -7.49(-1.72%) |
Nov 29, 2021 | 426.75 | 435.91 | 423.86 | 434.87 | 4,239,149 | +11.63(+2.75%) |
Nov 26, 2021 | 428.06 | 431.20 | 421.61 | 423.24 | 2,578,299 | -9.86(-2.28%) |
Nov 24, 2021 | 429.72 | 433.89 | 428.75 | 433.10 | 2,337,512 | +2.91(+0.68%) |
Nov 23, 2021 | 419.49 | 430.56 | 419.48 | 430.19 | 2,969,558 | +9.23(+2.19%) |
Nov 22, 2021 | 426.04 | 426.94 | 420.82 | 420.96 | 2,710,773 | -2.37(-0.56%) |
Nov 19, 2021 | 431.15 | 432.41 | 422.85 | 423.33 | 3,675,358 | -9.11(-2.11%) |
Nov 18, 2021 | 431.73 | 432.94 | 431.93 | 432.44 | 2,156,483 | +0.50(+0.12%) |
Nov 17, 2021 | 433.32 | 436.76 | 431.73 | 431.94 | 2,368,969 | -0.65(-0.15%) |
Nov 16, 2021 | 435.82 | 440.98 | 432.34 | 432.58 | 3,511,530 | -1.13(-0.26%) |
Nov 15, 2021 | 440.64 | 440.84 | 433.43 | 433.72 | 2,961,826 | -7.88(-1.78%) |
Nov 12, 2021 | 443.21 | 443.53 | 439.76 | 441.60 | 2,712,251 | +1.54(+0.35%) |
Nov 11, 2021 | 442.57 | 443.39 | 438.18 | 440.06 | 2,335,330 | -2.42(-0.55%) |
Nov 10, 2021 | 447.75 | 442.47 | 2,929,169 | -4.28(-0.96%) | ||
Nov 09, 2021 | 445.09 | 446.87 | 442.85 | 446.75 | 2,762,488 | +1.66(+0.37%) |
Nov 08, 2021 | 439.54 | 446.60 | 437.10 | 445.09 | 2,368,841 | +6.55(+1.49%) |
Nov 05, 2021 | 440.48 | 444.03 | 437.35 | 438.54 | 3,019,383 | -0.91(-0.21%) |
Nov 04, 2021 | 440.26 | 441.14 | 435.03 | 439.45 | 2,616,445 | -0.55(-0.12%) |
Nov 03, 2021 | 433.35 | 440.18 | 430.10 | 440.00 | 2,534,218 | +5.09(+1.17%) |
Nov 02, 2021 | 438.97 | 439.14 | 433.31 | 434.91 | 2,702,522 | -1.99(-0.46%) |
Nov 01, 2021 | 444.32 | 443.27 | 434.08 | 436.90 | 2,289,981 | -6.12(-1.38%) |
Oct 29, 2021 | 437.19 | 443.91 | 435.89 | 443.02 | 2,596,132 | +4.84(+1.10%) |
Oct 28, 2021 | 435.83 | 440.55 | 435.37 | 438.18 | 1,738,635 | +1.89(+0.43%) |
Oct 27, 2021 | 437.41 | 442.99 | 436.30 | 436.30 | 3,680,082 | -1.12(-0.26%) |
Oct 26, 2021 | 433.42 | 440.37 | 437.41 | 3,227,130 | +4.95(+1.15%) | |
Oct 25, 2021 | 432.95 | 435.48 | 429.52 | 432.46 | 3,693,508 | +0.32(+0.07%) |
Oct 22, 2021 | 424.13 | 432.26 | 424.13 | 432.14 | 2,843,923 | +6.62(+1.56%) |
Oct 21, 2021 | 419.00 | 425.73 | 419.00 | 425.52 | 2,562,241 | +6.92(+1.65%) |
Oct 20, 2021 | 410.82 | 419.03 | 410.67 | 418.60 | 2,875,755 | +10.30(+2.52%) |
Oct 19, 2021 | 410.66 | 411.61 | 407.36 | 408.30 | 1,680,113 | -0.23(-0.06%) |
Oct 18, 2021 | 411.78 | 411.78 | 407.78 | 408.53 | 2,320,524 | -3.32(-0.81%) |
Oct 15, 2021 | 406.06 | 414.18 | 405.53 | 411.85 | 3,442,676 | +7.42(+1.83%) |
Oct 14, 2021 | 409.53 | 417.07 | 401.97 | 404.43 | 6,276,746 | +16.17(+4.17%) |
Oct 13, 2021 | 388.06 | 389.95 | 383.02 | 388.26 | 3,141,099 | +0.30(+0.08%) |
Oct 12, 2021 | 389.76 | 392.90 | 387.06 | 387.96 | 2,510,918 | -1.68(-0.43%) |
Oct 11, 2021 | 392.54 | 395.63 | 388.89 | 389.64 | 2,248,468 | -3.34(-0.85%) |
Oct 08, 2021 | 391.01 | 393.62 | 387.38 | 392.98 | 2,091,555 | +3.62(+0.93%) |
Oct 07, 2021 | 381.73 | 392.70 | 381.68 | 389.37 | 2,924,727 | +10.05(+2.65%) |
Oct 06, 2021 | 375.94 | 379.82 | 371.22 | 379.31 | 2,919,576 | +0.79(+0.21%) |
Oct 05, 2021 | 374.59 | 381.00 | 374.49 | 378.52 | 3,398,966 | +6.18(+1.66%) |
Oct 04, 2021 | 376.78 | 380.18 | 370.18 | 372.35 | 3,195,890 | -5.21(-1.38%) |