Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 414.01 | 422.84 | 413.00 | 413.68 | 511,722 | -1.40(-0.34%) |
Sep 29, 2022 | 415.00 | 417.71 | 412.23 | 415.08 | 384,960 | -5.81(-1.38%) |
Sep 28, 2022 | 413.40 | 424.40 | 409.59 | 420.89 | 476,955 | +12.00(+2.94%) |
Sep 27, 2022 | 420.62 | 425.45 | 405.39 | 408.89 | 455,293 | -3.79(-0.92%) |
Sep 26, 2022 | 415.15 | 421.81 | 410.05 | 412.67 | 551,179 | -1.54(-0.37%) |
Sep 23, 2022 | 414.33 | 417.73 | 407.13 | 414.21 | 515,011 | -4.67(-1.11%) |
Sep 22, 2022 | 428.75 | 429.00 | 413.33 | 418.88 | 568,396 | -12.24(-2.84%) |
Sep 21, 2022 | 441.37 | 445.44 | 431.12 | 431.12 | 303,148 | -8.04(-1.83%) |
Sep 20, 2022 | 438.67 | 444.77 | 434.69 | 439.16 | 328,143 | -3.54(-0.80%) |
Sep 19, 2022 | 443.13 | 443.37 | 433.94 | 442.70 | 430,344 | -5.20(-1.16%) |
Sep 16, 2022 | 443.39 | 448.33 | 437.75 | 447.90 | 654,359 | +0.48(+0.11%) |
Sep 15, 2022 | 455.42 | 459.16 | 444.71 | 447.42 | 346,347 | -12.67(-2.75%) |
Sep 14, 2022 | 465.99 | 466.78 | 452.86 | 460.09 | 338,113 | -2.61(-0.56%) |
Sep 13, 2022 | 470.71 | 473.60 | 461.63 | 462.70 | 441,171 | -24.32(-4.99%) |
Sep 12, 2022 | 482.38 | 489.28 | 482.38 | 487.02 | 423,407 | +5.21(+1.08%) |
Sep 09, 2022 | 476.66 | 484.79 | 475.52 | 481.82 | 437,237 | +8.20(+1.73%) |
Sep 08, 2022 | 462.75 | 474.74 | 461.29 | 473.62 | 337,685 | +8.44(+1.81%) |
Sep 07, 2022 | 449.13 | 465.47 | 448.10 | 465.18 | 348,585 | +16.30(+3.63%) |
Sep 06, 2022 | 443.98 | 451.47 | 441.63 | 448.88 | 407,118 | +5.62(+1.27%) |
Sep 02, 2022 | 453.33 | 455.07 | 441.69 | 443.26 | 511,749 | -4.87(-1.09%) |
Sep 01, 2022 | 437.42 | 448.84 | 432.22 | 448.13 | 526,822 | +7.52(+1.71%) |
Aug 31, 2022 | 448.75 | 450.35 | 440.42 | 440.60 | 345,299 | -3.73(-0.84%) |
Aug 30, 2022 | 449.31 | 451.09 | 440.50 | 444.33 | 246,688 | -2.90(-0.65%) |
Aug 29, 2022 | 443.09 | 449.10 | 443.09 | 447.23 | 315,950 | -0.41(-0.09%) |
Aug 26, 2022 | 467.97 | 467.97 | 446.45 | 447.65 | 353,918 | -18.99(-4.07%) |
Aug 25, 2022 | 460.96 | 466.95 | 454.96 | 466.63 | 177,868 | +7.74(+1.69%) |
Aug 24, 2022 | 459.86 | 463.47 | 457.67 | 458.90 | 219,590 | +0.38(+0.08%) |
Aug 23, 2022 | 462.11 | 465.58 | 456.35 | 458.51 | 200,774 | -5.28(-1.14%) |
Aug 22, 2022 | 461.30 | 465.87 | 457.84 | 463.79 | 370,635 | -5.50(-1.17%) |
Aug 19, 2022 | 485.49 | 485.96 | 468.60 | 469.29 | 345,428 | -21.08(-4.30%) |
Aug 18, 2022 | 492.34 | 492.81 | 488.99 | 490.37 | 164,128 | -2.46(-0.50%) |
Aug 17, 2022 | 488.23 | 495.20 | 483.88 | 492.83 | 301,076 | -1.11(-0.22%) |
Aug 16, 2022 | 492.44 | 496.48 | 486.34 | 493.94 | 234,441 | -4.91(-0.99%) |
Aug 15, 2022 | 495.29 | 500.45 | 492.78 | 498.85 | 376,279 | +1.88(+0.38%) |
Aug 12, 2022 | 495.73 | 497.54 | 489.51 | 496.97 | 337,432 | +5.48(+1.12%) |
Aug 11, 2022 | 506.99 | 506.99 | 490.76 | 491.49 | 240,295 | -9.56(-1.91%) |
Aug 10, 2022 | 499.46 | 502.87 | 493.00 | 501.05 | 283,340 | +16.82(+3.47%) |
Aug 09, 2022 | 487.69 | 489.31 | 481.86 | 484.23 | 233,851 | -5.76(-1.18%) |
Aug 08, 2022 | 492.97 | 495.48 | 486.93 | 489.99 | 299,908 | +4.54(+0.94%) |
Aug 05, 2022 | 479.03 | 485.86 | 477.65 | 485.45 | 268,050 | -0.57(-0.12%) |
Aug 04, 2022 | 484.95 | 487.15 | 477.95 | 486.02 | 456,213 | +0.42(+0.09%) |
Aug 03, 2022 | 471.35 | 486.37 | 467.75 | 485.60 | 557,509 | +18.24(+3.90%) |
Aug 02, 2022 | 462.30 | 474.70 | 461.66 | 467.36 | 313,905 | +0.81(+0.17%) |
Aug 01, 2022 | 466.66 | 473.79 | 464.52 | 466.55 | 527,365 | -4.38(-0.93%) |
Jul 29, 2022 | 464.77 | 472.84 | 463.78 | 470.94 | 671,675 | +6.90(+1.49%) |
Jul 28, 2022 | 446.25 | 467.05 | 443.41 | 464.04 | 510,781 | +20.86(+4.71%) |
Jul 27, 2022 | 438.95 | 446.68 | 437.65 | 443.18 | 517,122 | +9.86(+2.28%) |
Jul 26, 2022 | 424.94 | 436.33 | 422.96 | 433.32 | 671,895 | +4.32(+1.01%) |
Jul 25, 2022 | 431.31 | 431.31 | 423.19 | 428.99 | 440,202 | -1.40(-0.33%) |
Jul 22, 2022 | 440.27 | 441.31 | 427.40 | 430.39 | 408,417 | -7.41(-1.69%) |
Jul 21, 2022 | 425.79 | 438.95 | 424.33 | 437.80 | 448,335 | +12.87(+3.03%) |
Jul 20, 2022 | 419.30 | 426.58 | 416.46 | 424.93 | 725,765 | +8.04(+1.93%) |
Jul 19, 2022 | 409.40 | 418.42 | 409.04 | 416.89 | 1,004,419 | +13.79(+3.42%) |
Jul 18, 2022 | 415.06 | 418.67 | 400.85 | 403.10 | 367,625 | -6.71(-1.64%) |
Jul 15, 2022 | 408.01 | 413.43 | 406.20 | 409.81 | 597,813 | +8.57(+2.14%) |
Jul 14, 2022 | 398.69 | 403.82 | 395.07 | 401.25 | 658,841 | -3.53(-0.87%) |
Jul 13, 2022 | 403.21 | 411.23 | 399.82 | 404.78 | 502,264 | -6.46(-1.57%) |
Jul 12, 2022 | 422.19 | 428.69 | 409.20 | 411.23 | 333,419 | -11.28(-2.67%) |
Jul 11, 2022 | 420.78 | 425.59 | 416.82 | 422.51 | 283,579 | -2.05(-0.48%) |
Jul 08, 2022 | 423.40 | 430.19 | 420.26 | 424.57 | 317,221 | -1.51(-0.35%) |
Jul 07, 2022 | 415.85 | 426.36 | 415.85 | 426.08 | 411,252 | +9.05(+2.17%) |
Jul 06, 2022 | 415.78 | 420.64 | 412.19 | 417.03 | 427,509 | +4.14(+1.00%) |
Jul 05, 2022 | 404.13 | 413.72 | 398.23 | 412.89 | 357,503 | +4.20(+1.03%) |
Jul 01, 2022 | 402.12 | 408.71 | 398.90 | 408.69 | 356,815 | +5.45(+1.35%) |
Jun 30, 2022 | 401.63 | 408.60 | 390.78 | 403.24 | 437,378 | -3.04(-0.75%) |
Jun 29, 2022 | 404.33 | 408.15 | 395.69 | 406.28 | 381,679 | +2.09(+0.52%) |
Jun 28, 2022 | 419.76 | 427.37 | 403.52 | 404.19 | 328,710 | -16.30(-3.88%) |
Jun 27, 2022 | 426.08 | 427.32 | 419.39 | 420.49 | 379,648 | -2.23(-0.53%) |
Jun 24, 2022 | 411.24 | 423.56 | 408.80 | 422.72 | 644,756 | +15.02(+3.68%) |
Jun 23, 2022 | 396.98 | 408.59 | 395.39 | 407.70 | 349,270 | +15.50(+3.95%) |
Jun 22, 2022 | 386.78 | 398.81 | 386.78 | 392.20 | 577,343 | +0.61(+0.15%) |
Jun 21, 2022 | 386.31 | 393.43 | 385.44 | 391.60 | 603,175 | +13.25(+3.50%) |
Jun 17, 2022 | 375.93 | 387.75 | 375.10 | 378.35 | 758,995 | +0.93(+0.25%) |
Jun 16, 2022 | 376.64 | 379.70 | 371.42 | 377.42 | 694,448 | -11.38(-2.93%) |
Jun 15, 2022 | 388.43 | 395.71 | 379.47 | 388.80 | 445,948 | +6.25(+1.63%) |
Jun 14, 2022 | 384.56 | 389.35 | 380.70 | 382.55 | 536,703 | -1.96(-0.51%) |
Jun 13, 2022 | 388.16 | 389.74 | 380.23 | 384.50 | 976,882 | -16.68(-4.16%) |
Jun 10, 2022 | 409.78 | 409.78 | 399.00 | 401.19 | 488,492 | -16.66(-3.99%) |
Jun 09, 2022 | 424.28 | 427.73 | 417.42 | 417.85 | 244,821 | -8.27(-1.94%) |
Jun 08, 2022 | 432.19 | 437.83 | 425.44 | 426.12 | 279,211 | -10.53(-2.41%) |
Jun 07, 2022 | 424.29 | 437.14 | 424.29 | 436.64 | 239,060 | +7.47(+1.74%) |
Jun 06, 2022 | 433.70 | 436.51 | 426.19 | 429.18 | 363,216 | +0.21(+0.05%) |
Jun 03, 2022 | 434.27 | 435.14 | 426.27 | 428.97 | 305,033 | -12.89(-2.92%) |
Jun 02, 2022 | 424.52 | 442.15 | 421.69 | 441.86 | 426,522 | +19.73(+4.67%) |
Jun 01, 2022 | 415.91 | 440.06 | 415.91 | 422.12 | 613,814 | -10.67(-2.46%) |
May 31, 2022 | 433.36 | 439.02 | 429.04 | 432.79 | 847,120 | -5.69(-1.30%) |
May 27, 2022 | 429.41 | 438.65 | 429.41 | 438.48 | 552,426 | +15.06(+3.56%) |
May 26, 2022 | 411.14 | 425.18 | 410.19 | 423.43 | 420,199 | +15.63(+3.83%) |
May 25, 2022 | 403.64 | 410.48 | 401.16 | 407.79 | 482,762 | +2.14(+0.53%) |
May 24, 2022 | 403.69 | 407.68 | 394.41 | 405.65 | 403,767 | -3.00(-0.74%) |
May 23, 2022 | 410.58 | 411.08 | 401.83 | 408.65 | 396,392 | +0.63(+0.15%) |
May 20, 2022 | 405.72 | 408.59 | 398.67 | 408.02 | 685,172 | +6.87(+1.71%) |
May 19, 2022 | 387.04 | 404.48 | 386.46 | 401.16 | 841,656 | +10.29(+2.63%) |
May 18, 2022 | 391.62 | 397.08 | 389.55 | 390.86 | 914,516 | -8.07(-2.02%) |
May 17, 2022 | 405.00 | 405.00 | 388.82 | 398.94 | 694,634 | +7.58(+1.94%) |
May 16, 2022 | 393.22 | 395.04 | 387.39 | 391.35 | 712,326 | -7.96(-1.99%) |
May 13, 2022 | 387.07 | 402.01 | 386.17 | 399.32 | 690,878 | +19.72(+5.20%) |
May 12, 2022 | 371.62 | 385.80 | 371.33 | 379.59 | 669,831 | +1.59(+0.42%) |
May 11, 2022 | 377.71 | 390.88 | 375.39 | 378.01 | 804,961 | -1.45(-0.38%) |
May 10, 2022 | 379.55 | 385.75 | 371.12 | 379.46 | 844,937 | +9.57(+2.59%) |
May 09, 2022 | 385.90 | 390.44 | 367.28 | 369.89 | 1,307,789 | -25.89(-6.54%) |
May 06, 2022 | 400.70 | 402.45 | 385.43 | 395.78 | 877,153 | -10.19(-2.51%) |
May 05, 2022 | 417.56 | 418.15 | 395.41 | 405.96 | 793,673 | -16.29(-3.86%) |
May 04, 2022 | 421.38 | 423.84 | 403.02 | 422.25 | 638,339 | +0.81(+0.19%) |
May 03, 2022 | 414.70 | 423.46 | 413.78 | 421.44 | 691,221 | +7.96(+1.93%) |
May 02, 2022 | 408.69 | 415.83 | 400.95 | 413.48 | 763,343 | +2.44(+0.59%) |
Apr 29, 2022 | 418.37 | 422.00 | 410.36 | 411.04 | 649,325 | -11.84(-2.80%) |
Apr 28, 2022 | 416.22 | 428.24 | 412.25 | 422.87 | 631,655 | +15.22(+3.73%) |
Apr 27, 2022 | 419.19 | 425.06 | 405.26 | 407.65 | 806,747 | -11.74(-2.80%) |
Apr 26, 2022 | 439.09 | 450.80 | 418.80 | 419.39 | 822,843 | -31.70(-7.03%) |
Apr 25, 2022 | 440.89 | 452.68 | 439.49 | 451.09 | 742,815 | +6.11(+1.37%) |
Apr 22, 2022 | 454.97 | 460.95 | 444.62 | 444.98 | 495,205 | -18.29(-3.95%) |
Apr 21, 2022 | 487.29 | 487.87 | 462.06 | 463.27 | 432,078 | -18.31(-3.80%) |
Apr 20, 2022 | 483.05 | 486.31 | 475.50 | 481.57 | 393,647 | +2.95(+0.62%) |
Apr 19, 2022 | 466.60 | 479.77 | 463.54 | 478.63 | 479,620 | +12.21(+2.62%) |
Apr 18, 2022 | 469.74 | 472.47 | 463.48 | 466.42 | 307,018 | -4.58(-0.97%) |
Apr 14, 2022 | 482.48 | 484.62 | 470.62 | 471.00 | 450,974 | -10.31(-2.14%) |
Apr 13, 2022 | 465.44 | 482.68 | 465.44 | 481.31 | 488,641 | +12.64(+2.70%) |
Apr 12, 2022 | 476.82 | 484.89 | 466.87 | 468.67 | 520,947 | -5.64(-1.19%) |
Apr 11, 2022 | 489.83 | 489.83 | 474.09 | 474.31 | 593,793 | -19.91(-4.03%) |
Apr 08, 2022 | 498.46 | 499.45 | 493.06 | 494.21 | 602,749 | -3.43(-0.69%) |
Apr 07, 2022 | 492.14 | 500.48 | 491.13 | 497.64 | 791,647 | +3.27(+0.66%) |
Apr 06, 2022 | 494.70 | 497.33 | 488.40 | 494.37 | 632,975 | -6.42(-1.28%) |
Apr 05, 2022 | 504.25 | 504.67 | 498.12 | 500.79 | 564,406 | -6.13(-1.21%) |
Apr 04, 2022 | 505.64 | 514.95 | 503.19 | 506.92 | 626,570 | +3.43(+0.68%) |
Apr 01, 2022 | 492.76 | 503.75 | 488.53 | 503.49 | 744,039 | +12.80(+2.61%) |
Mar 31, 2022 | 500.90 | 505.15 | 490.69 | 490.69 | 939,760 | -7.22(-1.45%) |
Mar 30, 2022 | 498.55 | 501.60 | 494.06 | 497.91 | 572,167 | -6.33(-1.26%) |
Mar 29, 2022 | 504.73 | 513.53 | 498.42 | 504.24 | 738,220 | +8.74(+1.76%) |
Mar 28, 2022 | 481.44 | 495.51 | 480.29 | 495.50 | 976,580 | +17.08(+3.57%) |
Mar 25, 2022 | 486.68 | 486.88 | 474.76 | 478.42 | 369,295 | -5.29(-1.09%) |
Mar 24, 2022 | 481.73 | 486.90 | 478.80 | 483.71 | 489,431 | +4.37(+0.91%) |
Mar 23, 2022 | 491.78 | 493.13 | 478.86 | 479.34 | 589,078 | -18.06(-3.63%) |
Mar 22, 2022 | 499.87 | 502.44 | 491.61 | 497.40 | 501,716 | +2.69(+0.54%) |
Mar 21, 2022 | 501.43 | 507.38 | 489.86 | 494.71 | 432,397 | -13.02(-2.56%) |
Mar 18, 2022 | 488.35 | 510.07 | 486.72 | 507.73 | 879,436 | +21.37(+4.39%) |
Mar 17, 2022 | 475.20 | 486.37 | 474.03 | 486.36 | 426,206 | +5.35(+1.11%) |
Mar 16, 2022 | 468.05 | 481.63 | 465.07 | 481.01 | 562,895 | +21.49(+4.68%) |
Mar 15, 2022 | 453.54 | 462.78 | 448.85 | 459.52 | 483,632 | +13.28(+2.98%) |
Mar 14, 2022 | 448.85 | 450.72 | 441.59 | 446.24 | 581,084 | +0.68(+0.15%) |
Mar 11, 2022 | 457.75 | 461.87 | 443.46 | 445.56 | 679,057 | -8.42(-1.85%) |
Mar 10, 2022 | 465.62 | 469.50 | 447.34 | 453.98 | 788,629 | -22.32(-4.69%) |
Mar 09, 2022 | 468.18 | 483.24 | 463.64 | 476.30 | 610,379 | +21.59(+4.75%) |
Mar 08, 2022 | 456.66 | 462.16 | 439.92 | 454.70 | 818,377 | -1.37(-0.30%) |
Mar 07, 2022 | 485.15 | 485.50 | 455.59 | 456.07 | 733,850 | -29.64(-6.10%) |
Mar 04, 2022 | 492.95 | 492.95 | 479.28 | 485.71 | 597,186 | -9.10(-1.84%) |
Mar 03, 2022 | 503.73 | 506.43 | 492.75 | 494.82 | 367,048 | -3.88(-0.78%) |
Mar 02, 2022 | 494.34 | 502.31 | 491.76 | 498.70 | 672,309 | +10.45(+2.14%) |
Mar 01, 2022 | 490.09 | 501.54 | 485.13 | 488.25 | 856,327 | -1.28(-0.26%) |
Feb 28, 2022 | 492.63 | 496.85 | 484.60 | 489.53 | 919,833 | -11.24(-2.24%) |
Feb 25, 2022 | 498.57 | 502.56 | 488.68 | 500.77 | 934,259 | +4.62(+0.93%) |
Feb 24, 2022 | 480.02 | 497.62 | 478.31 | 496.14 | 1,522,812 | -0.91(-0.18%) |
Feb 23, 2022 | 513.34 | 518.01 | 495.41 | 497.05 | 688,785 | -11.62(-2.28%) |
Feb 22, 2022 | 508.83 | 520.20 | 503.49 | 508.67 | 611,950 | -5.55(-1.08%) |
Feb 18, 2022 | 514.22 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.18 | 525.78 | 515.62 | 518.60 | 451,140 | -10.81(-2.04%) |
Feb 16, 2022 | 529.31 | 532.86 | 520.38 | 529.41 | 275,631 | -2.71(-0.51%) |
Feb 15, 2022 | 530.91 | 536.55 | 525.18 | 532.11 | 392,590 | +13.06(+2.52%) |
Feb 14, 2022 | 519.19 | 522.41 | 508.29 | 519.05 | 494,733 | -1.26(-0.24%) |
Feb 11, 2022 | 531.71 | 535.86 | 516.16 | 520.31 | 483,301 | -10.57(-1.99%) |
Feb 10, 2022 | 535.23 | 543.92 | 526.76 | 530.88 | 567,335 | -15.93(-2.91%) |
Feb 09, 2022 | 523.90 | 549.54 | 522.00 | 546.81 | 503,921 | +14.93(+2.81%) |
Feb 08, 2022 | 515.13 | 532.73 | 511.24 | 531.88 | 687,891 | -4.20(-0.78%) |
Feb 07, 2022 | 537.34 | 546.35 | 531.48 | 536.08 | 630,849 | -4.15(-0.77%) |
Feb 04, 2022 | 523.44 | 548.52 | 518.63 | 540.23 | 699,193 | +14.02(+2.67%) |
Feb 03, 2022 | 525.90 | 531.94 | 526.20 | 678,403 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.58 | 546.58 | 525.34 | 535.47 | 651,635 | +4.32(+0.81%) |
Feb 01, 2022 | 524.44 | 531.97 | 513.34 | 531.16 | 914,274 | +9.04(+1.73%) |
Jan 31, 2022 | 497.76 | 523.17 | 522.12 | 837,294 | +27.26(+5.51%) | |
Jan 28, 2022 | 470.87 | 496.24 | 464.98 | 494.86 | 565,512 | +15.91(+3.32%) |
Jan 27, 2022 | 478.45 | 503.40 | 475.91 | 478.95 | 1,107,042 | -0.33(-0.07%) |
Jan 26, 2022 | 490.35 | 499.00 | 473.85 | 479.28 | 886,831 | -0.77(-0.16%) |
Jan 25, 2022 | 482.34 | 488.61 | 476.86 | 480.05 | 722,425 | -13.78(-2.79%) |
Jan 24, 2022 | 477.40 | 495.07 | 462.60 | 493.83 | 935,821 | +6.09(+1.25%) |
Jan 21, 2022 | 500.32 | 502.50 | 486.54 | 487.74 | 665,640 | -14.64(-2.91%) |
Jan 20, 2022 | 506.45 | 518.78 | 501.31 | 502.38 | 588,452 | +2.39(+0.48%) |
Jan 19, 2022 | 508.78 | 518.16 | 499.44 | 500.00 | 538,695 | -3.20(-0.64%) |
Jan 18, 2022 | 500.27 | 509.23 | 495.24 | 503.20 | 666,269 | -9.79(-1.91%) |
Jan 14, 2022 | 512.99 | 0 | -6.50(-1.25%) | |||
Jan 13, 2022 | 544.44 | 549.31 | 516.71 | 519.48 | 612,579 | -25.00(-4.59%) |
Jan 12, 2022 | 546.04 | 553.17 | 540.51 | 544.48 | 547,134 | +5.61(+1.04%) |
Jan 11, 2022 | 530.04 | 540.96 | 525.26 | 538.87 | 694,855 | +11.16(+2.11%) |
Jan 10, 2022 | 528.32 | 530.84 | 514.57 | 527.71 | 1,110,168 | -9.88(-1.84%) |
Jan 07, 2022 | 548.28 | 551.38 | 537.27 | 537.59 | 566,434 | -10.69(-1.95%) |
Jan 06, 2022 | 547.91 | 551.22 | 535.85 | 548.28 | 724,468 | -3.06(-0.55%) |
Jan 05, 2022 | 574.77 | 576.38 | 550.45 | 551.34 | 563,105 | -24.36(-4.23%) |
Jan 04, 2022 | 589.37 | 590.49 | 568.78 | 575.70 | 392,040 | -4.33(-0.75%) |
Jan 03, 2022 | 598.29 | 601.02 | 573.62 | 580.03 | 305,493 | -16.66(-2.79%) |
Dec 31, 2021 | 595.47 | 600.18 | 594.57 | 596.69 | 153,900 | +0.15(+0.02%) |
Dec 30, 2021 | 600.65 | 602.43 | 596.26 | 596.55 | 171,138 | -2.19(-0.37%) |
Dec 29, 2021 | 600.13 | 602.90 | 595.12 | 598.74 | 160,058 | -0.18(-0.03%) |
Dec 28, 2021 | 604.40 | 606.89 | 598.59 | 598.92 | 135,530 | -3.69(-0.61%) |
Dec 27, 2021 | 599.18 | 603.77 | 595.00 | 602.61 | 180,876 | +7.30(+1.23%) |
Dec 23, 2021 | 593.28 | 600.50 | 592.07 | 595.31 | 188,664 | +6.90(+1.17%) |
Dec 22, 2021 | 579.82 | 589.66 | 576.37 | 588.40 | 272,740 | +9.27(+1.60%) |
Dec 21, 2021 | 570.37 | 580.11 | 563.67 | 579.13 | 280,209 | +14.96(+2.65%) |
Dec 20, 2021 | 564.46 | 567.10 | 558.21 | 564.17 | 474,424 | -10.63(-1.85%) |
Dec 17, 2021 | 577.01 | 581.26 | 566.27 | 574.81 | 601,527 | -4.77(-0.82%) |
Dec 16, 2021 | 591.93 | 598.91 | 576.55 | 579.58 | 416,681 | -7.11(-1.21%) |
Dec 15, 2021 | 578.57 | 587.15 | 573.85 | 586.69 | 455,329 | +11.05(+1.92%) |
Dec 14, 2021 | 597.54 | 599.77 | 571.43 | 575.64 | 534,558 | -29.89(-4.94%) |
Dec 13, 2021 | 610.36 | 617.45 | 603.64 | 605.53 | 503,653 | -6.21(-1.02%) |
Dec 10, 2021 | 610.11 | 613.89 | 604.34 | 611.74 | 197,777 | +7.99(+1.32%) |
Dec 09, 2021 | 627.02 | 627.02 | 603.09 | 603.75 | 356,372 | -25.47(-4.05%) |
Dec 08, 2021 | 619.28 | 630.10 | 615.33 | 629.22 | 265,552 | +8.78(+1.42%) |
Dec 07, 2021 | 605.92 | 620.61 | 604.55 | 620.44 | 310,457 | +28.17(+4.76%) |
Dec 06, 2021 | 589.29 | 595.92 | 577.53 | 592.27 | 383,344 | +4.58(+0.78%) |
Dec 03, 2021 | 616.12 | 616.97 | 577.16 | 587.69 | 434,351 | -25.45(-4.15%) |
Dec 02, 2021 | 600.45 | 620.33 | 600.45 | 613.14 | 458,766 | +12.88(+2.15%) |
Dec 01, 2021 | 621.97 | 625.43 | 599.69 | 600.26 | 325,706 | -12.76(-2.08%) |
Nov 30, 2021 | 622.47 | 632.92 | 611.90 | 613.01 | 554,366 | -15.62(-2.48%) |
Nov 29, 2021 | 618.39 | 632.49 | 614.75 | 628.64 | 386,954 | +23.81(+3.94%) |
Nov 26, 2021 | 614.86 | 623.28 | 602.75 | 604.82 | 234,366 | -21.04(-3.36%) |
Nov 24, 2021 | 611.44 | 630.59 | 608.93 | 625.86 | 423,667 | +10.03(+1.63%) |
Nov 23, 2021 | 619.05 | 622.25 | 605.80 | 615.83 | 352,602 | -4.44(-0.72%) |
Nov 22, 2021 | 639.85 | 640.78 | 620.17 | 620.27 | 389,594 | -19.46(-3.04%) |
Nov 19, 2021 | 647.64 | 650.33 | 638.05 | 639.73 | 284,421 | -8.33(-1.28%) |
Nov 18, 2021 | 651.63 | 649.26 | 647.78 | 648.05 | 175,299 | -0.97(-0.15%) |
Nov 17, 2021 | 658.02 | 660.29 | 644.85 | 649.02 | 259,655 | -8.50(-1.29%) |
Nov 16, 2021 | 643.19 | 662.10 | 643.19 | 657.52 | 299,757 | +13.83(+2.15%) |
Nov 15, 2021 | 637.36 | 647.32 | 633.77 | 643.69 | 170,374 | +8.16(+1.28%) |
Nov 12, 2021 | 627.18 | 635.68 | 618.91 | 635.53 | 329,932 | +10.98(+1.76%) |
Nov 11, 2021 | 629.80 | 630.85 | 622.53 | 624.55 | 145,446 | -0.69(-0.11%) |
Nov 10, 2021 | 631.86 | 625.24 | 274,415 | -9.52(-1.50%) | ||
Nov 09, 2021 | 635.91 | 641.74 | 630.93 | 634.76 | 297,179 | -0.96(-0.15%) |
Nov 08, 2021 | 637.30 | 637.56 | 627.43 | 635.72 | 252,429 | +0.46(+0.07%) |
Nov 05, 2021 | 647.32 | 647.58 | 634.88 | 635.27 | 278,944 | -8.10(-1.26%) |
Nov 04, 2021 | 628.62 | 648.78 | 628.08 | 643.37 | 223,153 | +15.57(+2.48%) |
Nov 03, 2021 | 635.91 | 639.87 | 621.11 | 627.80 | 273,400 | -8.43(-1.32%) |
Nov 02, 2021 | 638.83 | 643.41 | 635.02 | 636.23 | 352,777 | -2.70(-0.42%) |
Nov 01, 2021 | 650.44 | 637.85 | 625.21 | 638.93 | 236,196 | -7.56(-1.17%) |
Oct 29, 2021 | 631.95 | 647.72 | 631.85 | 646.49 | 260,831 | +9.29(+1.46%) |
Oct 28, 2021 | 619.56 | 637.86 | 619.56 | 637.20 | 300,022 | +17.82(+2.88%) |
Oct 27, 2021 | 628.63 | 640.98 | 618.86 | 619.38 | 367,859 | -5.95(-0.95%) |
Oct 26, 2021 | 634.13 | 624.12 | 625.33 | 318,916 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.65 | 644.34 | 623.04 | 633.99 | 397,705 | +2.86(+0.45%) |
Oct 22, 2021 | 621.07 | 631.23 | 621.07 | 631.13 | 277,675 | +12.31(+1.99%) |
Oct 21, 2021 | 606.08 | 619.81 | 604.50 | 618.83 | 263,627 | +12.71(+2.10%) |
Oct 20, 2021 | 615.76 | 618.88 | 601.71 | 606.12 | 299,614 | -7.39(-1.20%) |
Oct 19, 2021 | 607.23 | 617.05 | 605.12 | 613.51 | 244,455 | +10.83(+1.80%) |
Oct 18, 2021 | 599.08 | 604.11 | 596.04 | 602.67 | 186,197 | +3.64(+0.61%) |
Oct 15, 2021 | 603.01 | 603.01 | 597.06 | 599.04 | 221,346 | +3.34(+0.56%) |
Oct 14, 2021 | 589.71 | 597.02 | 588.51 | 595.70 | 223,159 | +13.95(+2.40%) |
Oct 13, 2021 | 584.75 | 586.77 | 576.90 | 581.75 | 225,184 | +2.97(+0.51%) |
Oct 12, 2021 | 585.95 | 585.95 | 575.86 | 578.78 | 169,620 | -1.91(-0.33%) |
Oct 11, 2021 | 579.58 | 595.96 | 577.30 | 580.69 | 227,245 | -2.83(-0.48%) |
Oct 08, 2021 | 592.55 | 594.09 | 581.72 | 583.52 | 189,631 | -8.15(-1.38%) |
Oct 07, 2021 | 588.54 | 597.27 | 588.54 | 591.67 | 295,795 | +8.32(+1.43%) |
Oct 06, 2021 | 579.56 | 585.25 | 571.76 | 583.35 | 259,336 | -2.12(-0.36%) |
Oct 05, 2021 | 575.08 | 588.09 | 574.84 | 585.46 | 310,063 | +14.41(+2.52%) |
Oct 04, 2021 | 590.81 | 592.89 | 564.14 | 571.05 | 495,659 | -22.75(-3.83%) |