Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 237.00 | 242.44 | 233.26 | 235.44 | 11,848,607 | -4.27(-1.78%) |
Sep 29, 2022 | 241.61 | 246.98 | 235.68 | 239.71 | 18,982,864 | -5.49(-2.24%) |
Sep 28, 2022 | 229.69 | 246.65 | 227.38 | 245.20 | 17,567,534 | +20.84(+9.29%) |
Sep 27, 2022 | 228.63 | 230.64 | 220.72 | 224.36 | 7,752,918 | +0.29(+0.13%) |
Sep 26, 2022 | 225.60 | 232.70 | 223.01 | 224.07 | 8,225,332 | -2.34(-1.03%) |
Sep 23, 2022 | 235.14 | 236.45 | 221.43 | 226.41 | 11,207,238 | -10.64(-4.49%) |
Sep 22, 2022 | 235.35 | 240.50 | 231.66 | 237.05 | 10,015,695 | +0.18(+0.08%) |
Sep 21, 2022 | 242.67 | 248.30 | 236.68 | 236.87 | 9,161,089 | -5.98(-2.46%) |
Sep 20, 2022 | 240.37 | 250.49 | 239.66 | 242.85 | 16,063,360 | -0.78(-0.32%) |
Sep 19, 2022 | 245.05 | 245.25 | 235.75 | 243.63 | 17,904,648 | +3.50(+1.46%) |
Sep 16, 2022 | 231.22 | 241.35 | 227.83 | 240.13 | 19,094,236 | +4.75(+2.02%) |
Sep 15, 2022 | 230.47 | 242.29 | 229.10 | 235.38 | 19,435,688 | +11.26(+5.02%) |
Sep 14, 2022 | 219.82 | 228.00 | 215.80 | 224.12 | 8,227,025 | +5.99(+2.75%) |
Sep 13, 2022 | 226.50 | 227.69 | 217.72 | 218.13 | 7,996,379 | -18.40(-7.78%) |
Sep 12, 2022 | 233.61 | 239.49 | 233.37 | 236.53 | 6,044,568 | +2.96(+1.27%) |
Sep 09, 2022 | 229.62 | 234.78 | 229.62 | 233.57 | 6,702,100 | +6.13(+2.70%) |
Sep 08, 2022 | 224.16 | 228.74 | 221.30 | 227.44 | 6,735,046 | -1.52(-0.66%) |
Sep 07, 2022 | 220.21 | 229.33 | 218.27 | 228.96 | 8,144,786 | +10.57(+4.84%) |
Sep 06, 2022 | 225.59 | 226.85 | 214.69 | 218.39 | 7,466,880 | -7.72(-3.41%) |
Sep 02, 2022 | 231.03 | 233.88 | 225.04 | 226.11 | 8,164,921 | -3.93(-1.71%) |
Sep 01, 2022 | 220.72 | 230.37 | 219.47 | 230.04 | 7,286,413 | +6.48(+2.90%) |
Aug 31, 2022 | 227.00 | 233.88 | 223.43 | 223.56 | 8,611,163 | +2.91(+1.32%) |
Aug 30, 2022 | 226.66 | 229.79 | 218.74 | 220.65 | 5,736,210 | -3.92(-1.75%) |
Aug 29, 2022 | 221.93 | 229.87 | 221.52 | 224.57 | 7,112,112 | +1.29(+0.58%) |
Aug 26, 2022 | 233.63 | 236.95 | 223.15 | 223.28 | 5,349,899 | -10.70(-4.57%) |
Aug 25, 2022 | 230.24 | 234.16 | 229.00 | 233.98 | 3,765,929 | +4.37(+1.90%) |
Aug 24, 2022 | 225.66 | 234.10 | 223.94 | 229.61 | 5,424,852 | +5.06(+2.25%) |
Aug 23, 2022 | 226.46 | 229.90 | 224.30 | 224.55 | 5,274,899 | -1.99(-0.88%) |
Aug 22, 2022 | 232.55 | 233.47 | 224.59 | 226.54 | 8,627,458 | -14.62(-6.06%) |
Aug 19, 2022 | 240.95 | 243.29 | 235.68 | 241.16 | 7,504,752 | -4.01(-1.64%) |
Aug 18, 2022 | 241.96 | 246.48 | 239.28 | 245.17 | 5,277,347 | +4.02(+1.67%) |
Aug 17, 2022 | 241.18 | 244.24 | 237.56 | 241.15 | 5,621,976 | -4.54(-1.85%) |
Aug 16, 2022 | 247.16 | 249.29 | 244.03 | 245.69 | 5,134,836 | -3.42(-1.37%) |
Aug 15, 2022 | 248.11 | 251.99 | 247.51 | 249.11 | 6,525,517 | -0.19(-0.08%) |
Aug 12, 2022 | 244.81 | 249.41 | 243.76 | 249.30 | 6,098,583 | +6.60(+2.72%) |
Aug 11, 2022 | 244.68 | 251.62 | 241.51 | 242.70 | 8,777,044 | -1.41(-0.58%) |
Aug 10, 2022 | 236.99 | 244.54 | 236.60 | 244.11 | 9,246,604 | +14.17(+6.16%) |
Aug 09, 2022 | 231.62 | 232.20 | 224.65 | 229.94 | 6,177,299 | -3.55(-1.52%) |
Aug 08, 2022 | 227.49 | 241.96 | 226.41 | 233.49 | 10,989,648 | +6.71(+2.96%) |
Aug 05, 2022 | 225.30 | 228.62 | 222.87 | 226.78 | 5,539,828 | -3.13(-1.36%) |
Aug 04, 2022 | 227.68 | 232.07 | 225.05 | 229.91 | 7,140,220 | +3.17(+1.40%) |
Aug 03, 2022 | 224.79 | 228.10 | 222.42 | 226.74 | 6,397,991 | +5.32(+2.40%) |
Aug 02, 2022 | 222.76 | 228.20 | 220.88 | 221.42 | 6,358,635 | -4.79(-2.12%) |
Aug 01, 2022 | 223.10 | 228.39 | 221.00 | 226.21 | 5,523,118 | +1.32(+0.59%) |
Jul 29, 2022 | 223.29 | 230.75 | 222.40 | 224.89 | 9,064,969 | -1.13(-0.50%) |
Jul 28, 2022 | 224.60 | 228.10 | 219.67 | 226.02 | 8,970,224 | -0.73(-0.32%) |
Jul 27, 2022 | 216.48 | 227.75 | 214.58 | 226.75 | 10,518,207 | +12.84(+6.00%) |
Jul 26, 2022 | 216.66 | 219.39 | 211.64 | 213.91 | 9,500,793 | -4.60(-2.11%) |
Jul 25, 2022 | 221.31 | 225.23 | 216.35 | 218.51 | 10,924,468 | -1.93(-0.88%) |
Jul 22, 2022 | 222.38 | 229.35 | 218.44 | 220.44 | 17,805,552 | -3.44(-1.54%) |
Jul 21, 2022 | 214.30 | 224.32 | 211.50 | 223.88 | 23,426,032 | +7.44(+3.44%) |
Jul 20, 2022 | 208.17 | 216.97 | 200.10 | 216.44 | 53,896,400 | +14.81(+7.35%) |
Jul 19, 2022 | 193.02 | 201.97 | 188.40 | 201.63 | 27,984,706 | +10.71(+5.61%) |
Jul 18, 2022 | 192.50 | 199.67 | 189.80 | 190.92 | 16,312,531 | +1.81(+0.96%) |
Jul 15, 2022 | 175.58 | 189.22 | 174.56 | 189.11 | 16,319,339 | +14.33(+8.20%) |
Jul 14, 2022 | 175.56 | 177.52 | 171.82 | 174.78 | 9,037,477 | -1.78(-1.01%) |
Jul 13, 2022 | 170.50 | 179.18 | 169.70 | 176.56 | 12,719,420 | +2.11(+1.21%) |
Jul 12, 2022 | 177.33 | 179.78 | 173.42 | 174.45 | 6,843,625 | -2.89(-1.63%) |
Jul 11, 2022 | 184.73 | 184.99 | 176.89 | 177.34 | 6,044,079 | -9.63(-5.15%) |
Jul 08, 2022 | 186.02 | 189.91 | 182.75 | 186.97 | 5,835,707 | -2.31(-1.22%) |
Jul 07, 2022 | 184.27 | 190.21 | 183.50 | 189.28 | 6,328,075 | +5.22(+2.84%) |
Jul 06, 2022 | 185.20 | 186.22 | 180.82 | 184.06 | 5,749,167 | -1.82(-0.98%) |
Jul 05, 2022 | 176.28 | 185.91 | 172.68 | 185.88 | 7,336,994 | +5.93(+3.30%) |
Jul 01, 2022 | 176.49 | 180.10 | 174.27 | 179.95 | 5,204,989 | +5.08(+2.91%) |
Jun 30, 2022 | 177.07 | 179.45 | 170.30 | 174.87 | 7,891,240 | -3.49(-1.96%) |
Jun 29, 2022 | 179.55 | 180.66 | 175.10 | 178.36 | 5,764,926 | -1.24(-0.69%) |
Jun 28, 2022 | 189.20 | 192.20 | 179.37 | 179.60 | 7,193,768 | -9.54(-5.04%) |
Jun 27, 2022 | 191.77 | 191.78 | 182.39 | 189.14 | 8,359,588 | -1.71(-0.90%) |
Jun 24, 2022 | 183.50 | 191.19 | 181.84 | 190.85 | 12,423,975 | +9.14(+5.03%) |
Jun 23, 2022 | 180.50 | 182.76 | 175.87 | 181.71 | 9,533,686 | +2.82(+1.58%) |
Jun 22, 2022 | 170.75 | 182.82 | 170.20 | 178.89 | 12,002,801 | +7.98(+4.67%) |
Jun 21, 2022 | 177.60 | 178.62 | 169.80 | 170.91 | 12,173,883 | -4.60(-2.62%) |
Jun 17, 2022 | 173.63 | 179.65 | 173.34 | 175.51 | 12,133,389 | +2.16(+1.25%) |
Jun 16, 2022 | 174.00 | 176.27 | 171.56 | 173.35 | 8,197,507 | -6.76(-3.75%) |
Jun 15, 2022 | 169.26 | 183.84 | 168.53 | 180.11 | 12,390,514 | +12.57(+7.50%) |
Jun 14, 2022 | 169.75 | 172.06 | 164.28 | 167.54 | 11,548,101 | -2.15(-1.27%) |
Jun 13, 2022 | 177.07 | 179.09 | 168.96 | 169.69 | 10,216,011 | -13.25(-7.24%) |
Jun 10, 2022 | 182.64 | 185.86 | 180.85 | 182.94 | 13,074,282 | -9.83(-5.10%) |
Jun 09, 2022 | 200.65 | 201.69 | 192.54 | 192.77 | 6,940,781 | -10.06(-4.96%) |
Jun 08, 2022 | 197.95 | 207.38 | 197.64 | 202.83 | 7,238,033 | +4.22(+2.12%) |
Jun 07, 2022 | 194.87 | 199.60 | 193.00 | 198.61 | 4,837,440 | +1.43(+0.73%) |
Jun 06, 2022 | 202.09 | 203.87 | 195.38 | 197.18 | 5,368,150 | -1.80(-0.90%) |
Jun 03, 2022 | 200.14 | 202.95 | 198.05 | 198.98 | 7,191,840 | -6.11(-2.98%) |
Jun 02, 2022 | 192.02 | 205.47 | 191.72 | 205.09 | 9,632,804 | +12.18(+6.31%) |
Jun 01, 2022 | 198.70 | 202.74 | 191.66 | 192.91 | 8,411,365 | -4.53(-2.29%) |
May 31, 2022 | 196.18 | 199.95 | 190.80 | 197.44 | 11,392,209 | +2.25(+1.15%) |
May 27, 2022 | 193.19 | 195.25 | 190.37 | 195.19 | 8,586,017 | +3.79(+1.98%) |
May 26, 2022 | 186.49 | 192.34 | 183.09 | 191.40 | 8,046,120 | +3.57(+1.90%) |
May 25, 2022 | 180.28 | 188.87 | 180.17 | 187.83 | 8,518,465 | +7.49(+4.15%) |
May 24, 2022 | 182.00 | 184.00 | 177.17 | 180.34 | 7,700,456 | -7.10(-3.79%) |
May 23, 2022 | 186.15 | 187.66 | 177.89 | 187.44 | 9,591,996 | +1.09(+0.58%) |
May 20, 2022 | 185.87 | 190.19 | 179.77 | 186.35 | 10,265,421 | +2.87(+1.56%) |
May 19, 2022 | 178.04 | 186.30 | 175.71 | 183.48 | 10,444,287 | +6.29(+3.55%) |
May 18, 2022 | 186.72 | 187.70 | 176.27 | 177.19 | 9,650,002 | -13.37(-7.02%) |
May 17, 2022 | 189.17 | 191.40 | 185.17 | 190.56 | 9,864,955 | +4.05(+2.17%) |
May 16, 2022 | 193.30 | 195.89 | 185.70 | 186.51 | 16,139,783 | -1.13(-0.60%) |
May 13, 2022 | 177.16 | 187.77 | 176.01 | 187.64 | 13,136,380 | +13.33(+7.65%) |
May 12, 2022 | 163.96 | 177.58 | 162.71 | 174.31 | 17,634,560 | +7.94(+4.77%) |
May 11, 2022 | 176.09 | 180.92 | 165.55 | 166.37 | 12,647,119 | -11.29(-6.35%) |
May 10, 2022 | 176.01 | 181.87 | 170.57 | 177.66 | 13,874,772 | +4.56(+2.63%) |
May 09, 2022 | 177.65 | 183.20 | 172.30 | 173.10 | 14,022,736 | -7.87(-4.35%) |
May 06, 2022 | 186.75 | 187.21 | 175.81 | 180.97 | 17,185,736 | -7.35(-3.90%) |
May 05, 2022 | 200.45 | 200.71 | 186.00 | 188.32 | 14,022,147 | -15.69(-7.69%) |
May 04, 2022 | 197.65 | 204.38 | 191.01 | 204.01 | 12,195,568 | +4.14(+2.07%) |
May 03, 2022 | 198.29 | 203.20 | 194.77 | 199.87 | 11,814,246 | +0.41(+0.21%) |
May 02, 2022 | 191.71 | 200.21 | 190.01 | 199.46 | 14,579,048 | +9.10(+4.78%) |
Apr 29, 2022 | 198.68 | 204.71 | 190.00 | 190.36 | 16,400,021 | -9.16(-4.59%) |
Apr 28, 2022 | 191.56 | 201.48 | 185.60 | 199.52 | 21,351,608 | +10.98(+5.82%) |
Apr 27, 2022 | 194.01 | 200.19 | 187.77 | 188.54 | 22,281,984 | -9.86(-4.97%) |
Apr 26, 2022 | 208.80 | 209.15 | 198.28 | 198.40 | 20,285,184 | -11.51(-5.48%) |
Apr 25, 2022 | 213.81 | 216.66 | 204.51 | 209.91 | 28,133,902 | -5.61(-2.60%) |
Apr 22, 2022 | 220.18 | 226.27 | 210.05 | 215.52 | 37,516,068 | -2.70(-1.24%) |
Apr 21, 2022 | 220.00 | 227.68 | 211.52 | 218.22 | 53,452,736 | -7.97(-3.52%) |
Apr 20, 2022 | 245.20 | 248.70 | 212.51 | 226.19 | 133,274,224 | -122.42(-35.12%) |
Apr 19, 2022 | 333.22 | 351.68 | 333.22 | 348.61 | 20,468,952 | +10.75(+3.18%) |
Apr 18, 2022 | 340.00 | 342.36 | 331.62 | 337.86 | 5,100,363 | -3.27(-0.96%) |
Apr 14, 2022 | 350.95 | 352.00 | 339.86 | 341.13 | 4,343,870 | -9.30(-2.65%) |
Apr 13, 2022 | 343.92 | 352.00 | 341.15 | 350.43 | 3,229,855 | +6.33(+1.84%) |
Apr 12, 2022 | 355.91 | 359.41 | 342.25 | 344.10 | 3,823,049 | -3.90(-1.12%) |
Apr 11, 2022 | 350.00 | 354.78 | 345.20 | 348.00 | 3,774,290 | -7.88(-2.21%) |
Apr 08, 2022 | 361.96 | 362.50 | 354.87 | 355.88 | 4,025,355 | -6.27(-1.73%) |
Apr 07, 2022 | 365.00 | 368.54 | 353.69 | 362.15 | 4,961,304 | -6.20(-1.68%) |
Apr 06, 2022 | 374.15 | 376.47 | 362.73 | 368.35 | 4,352,183 | -11.80(-3.10%) |
Apr 05, 2022 | 389.30 | 390.00 | 377.31 | 380.15 | 4,234,252 | -11.35(-2.90%) |
Apr 04, 2022 | 373.55 | 396.02 | 373.13 | 391.50 | 7,005,703 | +18.03(+4.83%) |
Apr 01, 2022 | 376.80 | 380.87 | 368.50 | 373.47 | 4,644,330 | -1.12(-0.30%) |
Mar 31, 2022 | 383.59 | 384.00 | 373.61 | 374.59 | 4,136,296 | -6.88(-1.80%) |
Mar 30, 2022 | 389.55 | 392.70 | 378.62 | 381.47 | 4,021,224 | -10.35(-2.64%) |
Mar 29, 2022 | 384.39 | 396.50 | 380.33 | 391.82 | 5,879,783 | +13.31(+3.52%) |
Mar 28, 2022 | 375.23 | 380.28 | 366.73 | 378.51 | 4,320,387 | +4.66(+1.25%) |
Mar 25, 2022 | 377.07 | 377.64 | 366.43 | 373.85 | 3,576,053 | -1.86(-0.50%) |
Mar 24, 2022 | 379.76 | 379.76 | 368.90 | 375.71 | 3,886,349 | +1.22(+0.33%) |
Mar 23, 2022 | 379.77 | 382.46 | 374.49 | 374.49 | 3,728,355 | -8.43(-2.20%) |
Mar 22, 2022 | 371.14 | 386.66 | 366.76 | 382.92 | 4,246,483 | +8.33(+2.22%) |
Mar 21, 2022 | 378.02 | 381.82 | 368.94 | 374.59 | 4,863,604 | -6.01(-1.58%) |
Mar 18, 2022 | 372.00 | 381.80 | 368.47 | 380.60 | 8,324,886 | +9.20(+2.48%) |
Mar 17, 2022 | 359.70 | 373.31 | 354.88 | 371.40 | 5,816,151 | +13.87(+3.88%) |
Mar 16, 2022 | 348.20 | 359.99 | 343.06 | 357.53 | 6,979,459 | +13.78(+4.01%) |
Mar 15, 2022 | 335.10 | 345.36 | 332.36 | 343.75 | 5,459,891 | +12.74(+3.85%) |
Mar 14, 2022 | 338.72 | 341.32 | 329.82 | 331.01 | 5,906,446 | -9.31(-2.74%) |
Mar 11, 2022 | 361.19 | 363.36 | 340.00 | 340.32 | 4,820,016 | -16.45(-4.61%) |
Mar 10, 2022 | 356.20 | 367.02 | 353.30 | 356.77 | 4,799,308 | -2.02(-0.56%) |
Mar 09, 2022 | 357.68 | 364.14 | 350.51 | 358.79 | 6,517,246 | +17.03(+4.98%) |
Mar 08, 2022 | 349.80 | 358.86 | 340.67 | 341.76 | 6,422,246 | -8.50(-2.43%) |
Mar 07, 2022 | 360.41 | 362.00 | 350.20 | 350.26 | 5,718,023 | -11.47(-3.17%) |
Mar 04, 2022 | 368.00 | 374.82 | 357.17 | 361.73 | 5,329,209 | -6.34(-1.72%) |
Mar 03, 2022 | 386.00 | 386.12 | 364.65 | 368.07 | 6,065,226 | -11.96(-3.15%) |
Mar 02, 2022 | 388.93 | 389.22 | 375.21 | 380.03 | 5,351,235 | -6.21(-1.61%) |
Mar 01, 2022 | 391.60 | 395.00 | 383.70 | 386.24 | 3,286,768 | -8.28(-2.10%) |
Feb 28, 2022 | 387.33 | 397.75 | 382.13 | 394.52 | 5,030,666 | +3.72(+0.95%) |
Feb 25, 2022 | 386.61 | 391.29 | 382.66 | 390.80 | 4,841,821 | +0.77(+0.20%) |
Feb 24, 2022 | 355.09 | 390.73 | 354.90 | 390.03 | 7,060,663 | +22.57(+6.14%) |
Feb 23, 2022 | 382.72 | 386.00 | 366.66 | 367.46 | 4,607,806 | -9.43(-2.50%) |
Feb 22, 2022 | 388.95 | 392.42 | 373.02 | 376.89 | 6,694,141 | -14.40(-3.68%) |
Feb 18, 2022 | 391.29 | 0 | +4.62(+1.19%) | |||
Feb 17, 2022 | 394.23 | 399.11 | 385.70 | 386.67 | 4,665,846 | -11.41(-2.87%) |
Feb 16, 2022 | 401.53 | 401.56 | 390.38 | 398.08 | 5,273,310 | -9.38(-2.30%) |
Feb 15, 2022 | 403.79 | 409.16 | 401.01 | 407.46 | 5,392,513 | +10.89(+2.75%) |
Feb 14, 2022 | 387.59 | 409.36 | 386.89 | 396.57 | 7,193,119 | +5.26(+1.34%) |
Feb 11, 2022 | 405.33 | 411.61 | 387.65 | 391.31 | 7,859,088 | -14.96(-3.68%) |
Feb 10, 2022 | 402.10 | 408.00 | 396.36 | 406.27 | 8,526,377 | -6.62(-1.60%) |
Feb 09, 2022 | 408.65 | 412.98 | 398.79 | 412.89 | 7,731,356 | +9.36(+2.32%) |
Feb 08, 2022 | 398.18 | 406.61 | 395.83 | 403.53 | 6,815,531 | +1.43(+0.36%) |
Feb 07, 2022 | 410.17 | 412.35 | 393.55 | 402.10 | 8,237,027 | -8.07(-1.97%) |
Feb 04, 2022 | 407.31 | 412.77 | 396.64 | 410.17 | 7,794,198 | +4.57(+1.13%) |
Feb 03, 2022 | 421.44 | 404.28 | 405.60 | 9,996,491 | -23.88(-5.56%) | |
Feb 02, 2022 | 448.25 | 451.98 | 426.48 | 429.48 | 14,303,975 | -27.65(-6.05%) |
Feb 01, 2022 | 432.96 | 458.48 | 425.54 | 457.13 | 22,544,682 | +41.40(+9.96%) |
Jan 31, 2022 | 401.97 | 415.73 | 20,027,040 | +31.37(+8.16%) | ||
Jan 28, 2022 | 386.76 | 387.00 | 372.08 | 384.36 | 11,967,152 | -2.64(-0.68%) |
Jan 27, 2022 | 382.06 | 394.80 | 378.10 | 387.00 | 24,304,556 | +27.30(+7.59%) |
Jan 26, 2022 | 378.27 | 382.66 | 357.27 | 359.70 | 12,608,019 | -6.72(-1.83%) |
Jan 25, 2022 | 379.14 | 387.71 | 365.13 | 366.42 | 15,115,431 | -20.73(-5.35%) |
Jan 24, 2022 | 383.91 | 387.26 | 351.46 | 387.15 | 32,512,592 | -10.35(-2.60%) |
Jan 21, 2022 | 400.42 | 409.15 | 379.99 | 397.50 | 58,910,940 | -110.75(-21.79%) |
Jan 20, 2022 | 517.75 | 526.64 | 506.93 | 508.25 | 11,705,589 | -7.61(-1.48%) |
Jan 19, 2022 | 515.00 | 523.21 | 510.51 | 515.86 | 4,351,381 | +5.06(+0.99%) |
Jan 18, 2022 | 520.08 | 521.75 | 508.77 | 510.80 | 4,852,295 | -14.89(-2.83%) |
Jan 14, 2022 | 525.69 | 0 | +6.49(+1.25%) | |||
Jan 13, 2022 | 537.06 | 540.79 | 518.26 | 519.20 | 4,457,290 | -18.02(-3.35%) |
Jan 12, 2022 | 544.27 | 544.27 | 532.02 | 537.22 | 3,786,575 | -3.62(-0.67%) |
Jan 11, 2022 | 536.99 | 543.91 | 530.07 | 540.84 | 3,073,084 | +0.99(+0.18%) |
Jan 10, 2022 | 538.49 | 543.69 | 526.32 | 539.85 | 4,483,364 | -1.21(-0.22%) |
Jan 07, 2022 | 549.46 | 553.43 | 538.22 | 541.06 | 3,382,973 | -12.23(-2.21%) |
Jan 06, 2022 | 554.34 | 563.36 | 542.01 | 553.29 | 5,711,300 | -14.23(-2.51%) |
Jan 05, 2022 | 592.00 | 592.84 | 566.88 | 567.52 | 4,145,175 | -23.63(-4.00%) |
Jan 04, 2022 | 599.91 | 600.41 | 581.60 | 591.15 | 4,392,036 | -6.22(-1.04%) |
Jan 03, 2022 | 605.61 | 609.99 | 590.56 | 597.37 | 3,072,880 | -5.07(-0.84%) |
Dec 31, 2021 | 610.01 | 614.08 | 602.05 | 602.44 | 1,995,918 | -9.65(-1.58%) |
Dec 30, 2021 | 612.99 | 620.61 | 611.24 | 612.09 | 1,621,936 | +1.55(+0.25%) |
Dec 29, 2021 | 610.71 | 613.98 | 604.68 | 610.54 | 1,287,243 | -0.17(-0.03%) |
Dec 28, 2021 | 614.95 | 618.41 | 609.69 | 610.71 | 1,882,819 | -25.84(-4.06%) |
Dec 27, 2021 | 615.00 | 636.55 | 609.25 | 636.55 | 2,061,528 | +22.46(+3.66%) |
Dec 23, 2021 | 616.40 | 616.88 | 607.57 | 614.09 | 1,621,147 | -0.15(-0.02%) |
Dec 22, 2021 | 603.36 | 614.82 | 602.63 | 614.24 | 2,332,797 | +9.32(+1.54%) |
Dec 21, 2021 | 604.92 | 607.82 | 593.86 | 604.92 | 2,317,588 | +11.18(+1.88%) |
Dec 20, 2021 | 593.74 | 602.88 | 584.26 | 593.74 | 3,354,902 | +7.01(+1.19%) |
Dec 17, 2021 | 591.61 | 593.25 | 581.74 | 586.73 | 4,455,609 | -4.33(-0.73%) |
Dec 16, 2021 | 597.09 | 602.83 | 588.00 | 591.06 | 3,139,911 | -13.98(-2.31%) |
Dec 15, 2021 | 598.18 | 605.69 | 584.51 | 605.04 | 2,864,021 | +7.05(+1.18%) |
Dec 14, 2021 | 598.71 | 602.29 | 588.13 | 597.99 | 2,983,194 | -38.56(-6.06%) |
Dec 13, 2021 | 612.00 | 636.55 | 599.52 | 636.55 | 2,487,527 | +24.89(+4.07%) |
Dec 10, 2021 | 616.78 | 617.74 | 605.88 | 611.66 | 2,748,774 | +0.66(+0.11%) |
Dec 09, 2021 | 627.58 | 630.24 | 610.44 | 611.00 | 2,374,532 | -17.08(-2.72%) |
Dec 08, 2021 | 630.00 | 632.46 | 623.20 | 628.08 | 2,219,191 | +5.78(+0.93%) |
Dec 07, 2021 | 619.83 | 628.89 | 611.40 | 622.30 | 3,124,069 | +10.06(+1.64%) |
Dec 06, 2021 | 606.01 | 617.29 | 601.00 | 612.24 | 3,088,557 | +11.73(+1.95%) |
Dec 03, 2021 | 622.75 | 625.50 | 594.00 | 600.51 | 4,829,388 | -15.96(-2.59%) |
Dec 02, 2021 | 617.10 | 623.65 | 612.88 | 616.47 | 3,328,727 | -1.30(-0.21%) |
Dec 01, 2021 | 649.48 | 654.52 | 617.07 | 617.77 | 3,883,806 | -24.13(-3.76%) |
Nov 30, 2021 | 668.20 | 675.38 | 640.01 | 641.90 | 5,605,335 | -21.94(-3.31%) |
Nov 29, 2021 | 663.20 | 667.99 | 658.29 | 663.84 | 2,528,128 | -1.80(-0.27%) |
Nov 26, 2021 | 675.00 | 676.40 | 660.67 | 665.64 | 2,877,063 | +7.35(+1.12%) |
Nov 24, 2021 | 658.01 | 661.44 | 651.10 | 658.29 | 1,867,282 | +4.37(+0.67%) |
Nov 23, 2021 | 658.18 | 666.43 | 653.24 | 653.92 | 2,320,229 | -5.28(-0.80%) |
Nov 22, 2021 | 676.02 | 679.48 | 656.47 | 659.20 | 2,764,403 | -19.60(-2.89%) |
Nov 19, 2021 | 692.35 | 694.16 | 675.00 | 678.80 | 2,614,852 | -4.53(-0.66%) |
Nov 18, 2021 | 691.61 | 684.01 | 680.00 | 683.33 | 2,014,737 | -8.36(-1.21%) |
Nov 17, 2021 | 690.00 | 700.99 | 686.09 | 691.69 | 2,730,833 | +4.29(+0.62%) |
Nov 16, 2021 | 678.27 | 688.36 | 677.00 | 687.40 | 2,075,873 | +8.07(+1.19%) |
Nov 15, 2021 | 681.23 | 685.26 | 671.49 | 679.33 | 2,895,543 | -3.28(-0.48%) |
Nov 12, 2021 | 660.01 | 683.34 | 653.82 | 682.61 | 4,198,467 | +25.03(+3.81%) |
Nov 11, 2021 | 650.24 | 665.82 | 649.71 | 657.58 | 2,866,228 | +10.67(+1.65%) |
Nov 10, 2021 | 653.01 | 646.91 | 2,401,874 | -9.08(-1.38%) | ||
Nov 09, 2021 | 653.70 | 660.50 | 650.52 | 655.99 | 2,414,874 | +4.54(+0.70%) |
Nov 08, 2021 | 650.29 | 656.00 | 643.79 | 651.45 | 2,885,175 | +5.73(+0.89%) |
Nov 05, 2021 | 663.97 | 665.64 | 645.01 | 645.72 | 5,283,584 | -22.68(-3.39%) |
Nov 04, 2021 | 685.89 | 685.94 | 665.50 | 668.40 | 4,863,704 | -19.89(-2.89%) |
Nov 03, 2021 | 677.27 | 689.39 | 677.27 | 688.29 | 2,334,215 | +10.57(+1.56%) |
Nov 02, 2021 | 683.11 | 687.68 | 673.82 | 677.72 | 3,888,089 | -3.45(-0.51%) |
Nov 01, 2021 | 689.06 | 686.27 | 676.54 | 681.17 | 3,220,000 | -9.14(-1.32%) |
Oct 29, 2021 | 673.06 | 690.97 | 690.31 | 3,825,346 | +16.26(+2.41%) | |
Oct 28, 2021 | 670.95 | 676.80 | 668.03 | 674.05 | 2,864,584 | +11.13(+1.68%) |
Oct 27, 2021 | 669.00 | 671.41 | 661.85 | 662.92 | 2,275,664 | -5.60(-0.84%) |
Oct 26, 2021 | 673.76 | 662.77 | 668.52 | 2,903,423 | -3.14(-0.47%) | |
Oct 25, 2021 | 663.74 | 675.88 | 657.07 | 671.66 | 3,830,580 | +6.88(+1.03%) |
Oct 22, 2021 | 651.81 | 665.46 | 651.81 | 664.78 | 6,186,164 | +11.62(+1.78%) |
Oct 21, 2021 | 628.89 | 654.00 | 628.65 | 653.16 | 8,432,938 | +28.02(+4.48%) |
Oct 20, 2021 | 625.57 | 637.40 | 617.15 | 625.14 | 10,616,071 | -13.86(-2.17%) |
Oct 19, 2021 | 636.97 | 641.00 | 632.30 | 639.00 | 7,592,858 | +1.03(+0.16%) |
Oct 18, 2021 | 632.10 | 638.41 | 620.59 | 637.97 | 4,664,194 | +9.68(+1.54%) |
Oct 15, 2021 | 638.00 | 639.20 | 625.16 | 628.29 | 4,116,925 | -5.51(-0.87%) |
Oct 14, 2021 | 632.23 | 636.88 | 626.79 | 633.80 | 2,672,080 | +4.04(+0.64%) |
Oct 13, 2021 | 632.18 | 632.18 | 622.10 | 629.76 | 2,421,505 | +4.82(+0.77%) |
Oct 12, 2021 | 633.02 | 637.65 | 621.99 | 624.94 | 3,226,500 | -2.10(-0.33%) |
Oct 11, 2021 | 633.20 | 639.42 | 626.78 | 627.04 | 2,861,514 | -5.62(-0.89%) |
Oct 08, 2021 | 634.16 | 643.80 | 630.86 | 632.66 | 3,272,093 | +0.81(+0.13%) |
Oct 07, 2021 | 642.23 | 646.84 | 630.45 | 631.85 | 3,555,324 | -7.25(-1.13%) |
Oct 06, 2021 | 628.18 | 639.87 | 626.36 | 639.10 | 4,572,704 | +4.29(+0.68%) |
Oct 05, 2021 | 606.94 | 640.39 | 606.89 | 634.81 | 9,530,214 | +31.18(+5.17%) |
Oct 04, 2021 | 613.39 | 626.12 | 594.68 | 603.63 | 4,993,912 | -9.52(-1.55%) |