Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 705.35 | 724.68 | 703.13 | 720.25 | 556,204 | +12.95(+1.83%) |
Jan 30, 2023 | 708.46 | 719.85 | 705.44 | 707.31 | 240,197 | -5.23(-0.73%) |
Jan 27, 2023 | 708.03 | 716.79 | 708.03 | 712.54 | 275,121 | +1.00(+0.14%) |
Jan 26, 2023 | 703.44 | 713.38 | 702.90 | 711.53 | 368,146 | +9.19(+1.31%) |
Jan 25, 2023 | 693.98 | 704.50 | 689.11 | 702.34 | 388,220 | +0.15(+0.02%) |
Jan 24, 2023 | 698.86 | 712.99 | 697.26 | 702.19 | 254,772 | +3.22(+0.46%) |
Jan 23, 2023 | 699.17 | 706.66 | 694.37 | 698.97 | 297,271 | -3.65(-0.52%) |
Jan 20, 2023 | 684.71 | 703.33 | 676.39 | 702.62 | 364,709 | +16.88(+2.46%) |
Jan 19, 2023 | 685.26 | 692.74 | 683.33 | 685.74 | 297,141 | +0.08(+0.01%) |
Jan 18, 2023 | 697.80 | 700.78 | 682.46 | 685.66 | 458,900 | -14.95(-2.13%) |
Jan 17, 2023 | 700.50 | 706.59 | 695.73 | 700.61 | 385,864 | -3.80(-0.54%) |
Jan 13, 2023 | 698.66 | 709.02 | 696.81 | 704.41 | 215,920 | -3.37(-0.48%) |
Jan 12, 2023 | 697.20 | 708.21 | 688.90 | 707.77 | 345,194 | +9.97(+1.43%) |
Jan 11, 2023 | 683.30 | 704.48 | 681.94 | 697.80 | 424,761 | +19.49(+2.87%) |
Jan 10, 2023 | 663.53 | 678.99 | 661.05 | 678.32 | 560,562 | +13.65(+2.05%) |
Jan 09, 2023 | 657.15 | 671.16 | 654.69 | 664.66 | 598,560 | +7.04(+1.07%) |
Jan 06, 2023 | 645.30 | 659.75 | 634.85 | 657.62 | 401,087 | +13.00(+2.02%) |
Jan 05, 2023 | 657.79 | 657.79 | 643.96 | 644.62 | 273,865 | -19.06(-2.87%) |
Jan 04, 2023 | 652.53 | 672.29 | 649.58 | 663.68 | 444,529 | +17.21(+2.66%) |
Jan 03, 2023 | 647.24 | 654.60 | 638.18 | 646.47 | 380,970 | +7.30(+1.14%) |
Dec 30, 2022 | 643.39 | 649.24 | 632.53 | 639.17 | 275,131 | -10.09(-1.55%) |
Dec 29, 2022 | 641.07 | 654.10 | 634.51 | 649.26 | 290,904 | +12.52(+1.97%) |
Dec 28, 2022 | 644.01 | 645.72 | 633.98 | 636.74 | 310,965 | -1.99(-0.31%) |
Dec 27, 2022 | 645.32 | 645.32 | 633.61 | 638.73 | 194,511 | -3.03(-0.47%) |
Dec 23, 2022 | 635.39 | 642.61 | 626.12 | 641.75 | 219,646 | +2.54(+0.40%) |
Dec 22, 2022 | 638.23 | 644.80 | 625.40 | 639.22 | 359,255 | -10.61(-1.63%) |
Dec 21, 2022 | 642.38 | 655.02 | 639.82 | 649.82 | 351,519 | +13.47(+2.12%) |
Dec 20, 2022 | 639.63 | 644.88 | 632.35 | 636.36 | 433,381 | -5.89(-0.92%) |
Dec 19, 2022 | 648.44 | 652.05 | 639.27 | 642.25 | 419,982 | -9.42(-1.44%) |
Dec 16, 2022 | 672.24 | 672.24 | 645.27 | 651.67 | 1,461,935 | -22.95(-3.40%) |
Dec 15, 2022 | 672.83 | 687.18 | 669.28 | 674.62 | 597,874 | -11.78(-1.72%) |
Dec 14, 2022 | 689.87 | 702.56 | 682.44 | 686.39 | 567,310 | -3.49(-0.51%) |
Dec 13, 2022 | 687.18 | 697.66 | 681.12 | 689.89 | 634,205 | +26.00(+3.92%) |
Dec 12, 2022 | 659.84 | 664.07 | 655.22 | 663.89 | 344,490 | +4.46(+0.68%) |
Dec 09, 2022 | 661.58 | 673.29 | 657.17 | 659.43 | 434,208 | -7.36(-1.10%) |
Dec 08, 2022 | 669.27 | 675.20 | 662.80 | 666.79 | 369,420 | -1.74(-0.26%) |
Dec 07, 2022 | 670.73 | 680.00 | 665.56 | 668.53 | 355,396 | -1.71(-0.25%) |
Dec 06, 2022 | 667.70 | 672.50 | 658.88 | 670.24 | 387,169 | +2.54(+0.38%) |
Dec 05, 2022 | 670.11 | 680.70 | 665.92 | 667.70 | 353,752 | -7.03(-1.04%) |
Dec 02, 2022 | 673.27 | 677.35 | 663.30 | 674.73 | 537,514 | -6.52(-0.96%) |
Dec 01, 2022 | 678.17 | 690.43 | 673.97 | 681.24 | 486,011 | +7.32(+1.09%) |
Nov 30, 2022 | 651.32 | 676.10 | 649.63 | 673.92 | 800,963 | +19.21(+2.93%) |
Nov 29, 2022 | 645.73 | 656.61 | 640.04 | 654.71 | 411,494 | +8.15(+1.26%) |
Nov 28, 2022 | 649.82 | 654.69 | 643.05 | 646.56 | 610,423 | -11.76(-1.79%) |
Nov 25, 2022 | 655.79 | 658.52 | 653.88 | 658.32 | 133,776 | +2.82(+0.43%) |
Nov 23, 2022 | 643.16 | 655.68 | 640.92 | 655.50 | 291,746 | +15.32(+2.39%) |
Nov 22, 2022 | 638.65 | 640.69 | 632.90 | 640.18 | 438,483 | +1.15(+0.18%) |
Nov 21, 2022 | 629.62 | 641.34 | 626.66 | 639.03 | 425,280 | +7.30(+1.16%) |
Nov 18, 2022 | 635.41 | 635.56 | 623.95 | 631.73 | 391,949 | +7.29(+1.17%) |
Nov 17, 2022 | 623.34 | 627.97 | 617.13 | 624.44 | 339,190 | -7.76(-1.23%) |
Nov 16, 2022 | 642.74 | 643.62 | 631.94 | 632.20 | 504,675 | -9.11(-1.42%) |
Nov 15, 2022 | 628.55 | 642.58 | 627.55 | 641.31 | 486,277 | +20.87(+3.36%) |
Nov 14, 2022 | 633.16 | 635.16 | 620.01 | 620.44 | 426,217 | -21.03(-3.28%) |
Nov 11, 2022 | 626.56 | 643.44 | 626.56 | 641.48 | 683,951 | +12.24(+1.94%) |
Nov 10, 2022 | 598.38 | 632.25 | 598.38 | 629.24 | 747,232 | +48.60(+8.37%) |
Nov 09, 2022 | 581.15 | 591.46 | 575.74 | 580.64 | 494,364 | +1.65(+0.29%) |
Nov 08, 2022 | 589.95 | 592.82 | 576.19 | 578.99 | 560,777 | -9.97(-1.69%) |
Nov 07, 2022 | 594.06 | 599.44 | 588.65 | 588.96 | 533,059 | -4.44(-0.75%) |
Nov 04, 2022 | 570.86 | 596.03 | 562.14 | 593.40 | 799,944 | +25.00(+4.40%) |
Nov 03, 2022 | 562.84 | 582.63 | 555.09 | 568.40 | 856,125 | +35.05(+6.57%) |
Nov 02, 2022 | 536.06 | 551.56 | 530.94 | 533.35 | 697,784 | -5.11(-0.95%) |
Nov 01, 2022 | 556.32 | 559.71 | 536.76 | 538.46 | 608,057 | -11.59(-2.11%) |
Oct 31, 2022 | 543.07 | 554.02 | 541.67 | 550.04 | 556,508 | -1.56(-0.28%) |
Oct 28, 2022 | 533.91 | 557.93 | 532.32 | 551.60 | 469,672 | +12.74(+2.36%) |
Oct 27, 2022 | 542.23 | 549.23 | 535.68 | 538.86 | 513,932 | -0.20(-0.04%) |
Oct 26, 2022 | 537.69 | 544.17 | 532.88 | 539.07 | 436,963 | +0.24(+0.05%) |
Oct 25, 2022 | 519.22 | 539.68 | 519.22 | 538.83 | 492,905 | +23.04(+4.47%) |
Oct 24, 2022 | 524.01 | 525.69 | 510.67 | 515.78 | 365,828 | -3.34(-0.64%) |
Oct 21, 2022 | 509.34 | 519.14 | 503.56 | 519.12 | 544,591 | +8.16(+1.60%) |
Oct 20, 2022 | 511.45 | 517.64 | 505.90 | 510.97 | 452,814 | +0.66(+0.13%) |
Oct 19, 2022 | 515.71 | 518.47 | 510.14 | 510.31 | 397,750 | -14.26(-2.72%) |
Oct 18, 2022 | 524.46 | 533.64 | 520.51 | 524.57 | 463,245 | +12.91(+2.52%) |
Oct 17, 2022 | 503.30 | 512.99 | 503.30 | 511.67 | 565,914 | +20.91(+4.26%) |
Oct 14, 2022 | 517.28 | 517.28 | 489.03 | 490.76 | 509,898 | -16.62(-3.28%) |
Oct 13, 2022 | 481.89 | 511.56 | 480.56 | 507.38 | 641,653 | +10.34(+2.08%) |
Oct 12, 2022 | 504.49 | 508.07 | 496.48 | 497.04 | 481,993 | -12.08(-2.37%) |
Oct 11, 2022 | 513.00 | 514.98 | 497.75 | 509.12 | 572,647 | -3.52(-0.69%) |
Oct 10, 2022 | 529.54 | 532.54 | 512.51 | 512.65 | 501,619 | -13.53(-2.57%) |
Oct 07, 2022 | 533.82 | 538.22 | 522.50 | 526.17 | 487,552 | -15.12(-2.79%) |
Oct 06, 2022 | 560.72 | 564.57 | 539.30 | 541.29 | 604,307 | -20.37(-3.63%) |
Oct 05, 2022 | 560.74 | 566.09 | 554.47 | 561.66 | 355,123 | -9.15(-1.60%) |
Oct 04, 2022 | 566.12 | 578.51 | 565.85 | 570.81 | 534,985 | +8.67(+1.54%) |
Oct 03, 2022 | 556.53 | 564.64 | 553.95 | 562.14 | 437,970 | +9.77(+1.77%) |
Sep 30, 2022 | 552.05 | 556.93 | 547.18 | 552.37 | 620,424 | +7.23(+1.33%) |
Sep 29, 2022 | 551.41 | 554.20 | 542.46 | 545.14 | 562,865 | -14.67(-2.62%) |
Sep 28, 2022 | 556.83 | 562.04 | 547.18 | 559.81 | 535,233 | +8.55(+1.55%) |
Sep 27, 2022 | 566.98 | 576.44 | 551.08 | 551.25 | 513,710 | -13.50(-2.39%) |
Sep 26, 2022 | 573.09 | 577.83 | 559.37 | 564.75 | 677,955 | -11.21(-1.95%) |
Sep 23, 2022 | 580.50 | 581.41 | 573.12 | 575.96 | 960,164 | -15.66(-2.65%) |
Sep 22, 2022 | 599.99 | 600.21 | 590.93 | 591.62 | 539,958 | -10.62(-1.76%) |
Sep 21, 2022 | 605.40 | 615.18 | 600.94 | 602.24 | 579,777 | +3.59(+0.60%) |
Sep 20, 2022 | 603.96 | 604.07 | 592.67 | 598.65 | 954,574 | -9.19(-1.51%) |
Sep 19, 2022 | 601.62 | 608.82 | 594.50 | 607.84 | 740,341 | +1.17(+0.19%) |
Sep 16, 2022 | 601.11 | 608.05 | 594.38 | 606.66 | 844,113 | +8.19(+1.37%) |
Sep 15, 2022 | 607.18 | 609.30 | 594.59 | 598.48 | 412,173 | -10.06(-1.65%) |
Sep 14, 2022 | 615.60 | 617.81 | 603.70 | 608.54 | 345,254 | -9.31(-1.51%) |
Sep 13, 2022 | 633.17 | 634.18 | 616.81 | 617.85 | 393,129 | -28.35(-4.39%) |
Sep 12, 2022 | 638.84 | 649.58 | 638.60 | 646.20 | 323,118 | +7.36(+1.15%) |
Sep 09, 2022 | 630.49 | 641.09 | 630.05 | 638.84 | 222,156 | +6.79(+1.07%) |
Sep 08, 2022 | 621.49 | 633.64 | 621.49 | 632.06 | 271,677 | +3.59(+0.57%) |
Sep 07, 2022 | 615.97 | 629.99 | 612.83 | 628.46 | 327,372 | +14.92(+2.43%) |
Sep 06, 2022 | 609.82 | 617.95 | 607.59 | 613.55 | 294,816 | +0.66(+0.11%) |
Sep 02, 2022 | 633.79 | 636.47 | 611.20 | 612.89 | 391,465 | -21.50(-3.39%) |
Sep 01, 2022 | 629.28 | 635.96 | 623.28 | 634.39 | 322,559 | -3.95(-0.62%) |
Aug 31, 2022 | 646.51 | 652.75 | 636.81 | 638.34 | 507,613 | +1.44(+0.23%) |
Aug 30, 2022 | 642.55 | 647.96 | 634.78 | 636.90 | 288,209 | -3.34(-0.52%) |
Aug 29, 2022 | 643.70 | 649.48 | 639.79 | 640.24 | 244,884 | -11.08(-1.70%) |
Aug 26, 2022 | 669.57 | 669.79 | 649.99 | 651.32 | 374,987 | -18.25(-2.73%) |
Aug 25, 2022 | 657.86 | 670.41 | 653.69 | 669.57 | 424,578 | +17.54(+2.69%) |
Aug 24, 2022 | 650.56 | 659.14 | 646.85 | 652.03 | 360,033 | +3.58(+0.55%) |
Aug 23, 2022 | 648.92 | 653.06 | 642.98 | 648.45 | 414,813 | -7.35(-1.12%) |
Aug 22, 2022 | 672.45 | 674.43 | 654.82 | 655.80 | 435,320 | -20.82(-3.08%) |
Aug 19, 2022 | 684.16 | 684.16 | 674.11 | 676.62 | 315,985 | -4.50(-0.66%) |
Aug 18, 2022 | 689.75 | 692.95 | 675.09 | 681.11 | 286,782 | -5.32(-0.78%) |
Aug 17, 2022 | 679.55 | 692.36 | 679.55 | 686.43 | 232,750 | -4.99(-0.72%) |
Aug 16, 2022 | 684.75 | 695.87 | 681.69 | 691.42 | 315,127 | +0.34(+0.05%) |
Aug 15, 2022 | 680.69 | 694.23 | 680.10 | 691.09 | 343,557 | +9.89(+1.45%) |
Aug 12, 2022 | 672.26 | 681.33 | 667.21 | 681.20 | 327,817 | +14.74(+2.21%) |
Aug 11, 2022 | 680.80 | 683.77 | 663.50 | 666.45 | 366,298 | -19.48(-2.84%) |
Aug 10, 2022 | 681.21 | 687.42 | 675.93 | 685.93 | 461,573 | +11.32(+1.68%) |
Aug 09, 2022 | 675.79 | 676.80 | 670.76 | 674.61 | 419,442 | +0.71(+0.10%) |
Aug 08, 2022 | 682.64 | 688.38 | 672.19 | 673.90 | 432,879 | -0.47(-0.07%) |
Aug 05, 2022 | 665.96 | 675.21 | 663.28 | 674.38 | 305,836 | +0.49(+0.07%) |
Aug 04, 2022 | 676.79 | 676.79 | 665.23 | 673.89 | 344,459 | +0.81(+0.12%) |
Aug 03, 2022 | 666.88 | 676.88 | 666.88 | 673.07 | 422,415 | +7.20(+1.08%) |
Aug 02, 2022 | 669.52 | 676.04 | 660.28 | 665.87 | 414,326 | -5.53(-0.82%) |
Aug 01, 2022 | 679.75 | 679.75 | 666.71 | 671.40 | 371,503 | -9.00(-1.32%) |
Jul 29, 2022 | 681.36 | 691.76 | 675.62 | 680.40 | 542,741 | -7.32(-1.06%) |
Jul 28, 2022 | 656.48 | 688.56 | 652.75 | 687.72 | 1,202,233 | +57.14(+9.06%) |
Jul 27, 2022 | 625.50 | 631.80 | 620.68 | 630.58 | 398,792 | +10.16(+1.64%) |
Jul 26, 2022 | 626.23 | 628.95 | 615.00 | 620.42 | 350,108 | -7.52(-1.20%) |
Jul 25, 2022 | 628.67 | 635.39 | 624.02 | 627.94 | 298,476 | -4.16(-0.66%) |
Jul 22, 2022 | 634.03 | 642.72 | 627.61 | 632.10 | 292,669 | +3.47(+0.55%) |
Jul 21, 2022 | 622.76 | 628.83 | 615.88 | 628.63 | 366,563 | +12.38(+2.01%) |
Jul 20, 2022 | 618.21 | 627.21 | 612.98 | 616.24 | 344,248 | +0.00(+0.00%) |
Jul 19, 2022 | 603.60 | 616.57 | 599.81 | 616.24 | 394,862 | +21.67(+3.64%) |
Jul 18, 2022 | 604.55 | 605.64 | 592.58 | 594.58 | 374,299 | -4.62(-0.77%) |
Jul 15, 2022 | 600.14 | 607.42 | 594.09 | 599.20 | 457,875 | +7.56(+1.28%) |
Jul 14, 2022 | 598.18 | 601.82 | 590.14 | 591.64 | 375,337 | -13.50(-2.23%) |
Jul 13, 2022 | 600.81 | 612.71 | 595.92 | 605.13 | 406,281 | -2.28(-0.38%) |
Jul 12, 2022 | 622.59 | 627.09 | 602.78 | 607.42 | 430,129 | -18.43(-2.94%) |
Jul 11, 2022 | 628.44 | 632.06 | 617.31 | 625.84 | 243,093 | -3.10(-0.49%) |
Jul 08, 2022 | 634.43 | 639.45 | 625.08 | 628.95 | 328,005 | -9.88(-1.55%) |
Jul 07, 2022 | 646.81 | 652.34 | 635.77 | 638.83 | 434,126 | -1.73(-0.27%) |
Jul 06, 2022 | 646.06 | 652.28 | 638.69 | 640.56 | 566,225 | -4.48(-0.69%) |
Jul 05, 2022 | 643.02 | 643.02 | 625.44 | 645.03 | 529,548 | -5.68(-0.87%) |
Jul 01, 2022 | 633.15 | 651.70 | 633.15 | 650.71 | 349,554 | +15.48(+2.44%) |
Jun 30, 2022 | 635.40 | 643.28 | 623.74 | 635.23 | 825,613 | +7.27(+1.16%) |
Jun 29, 2022 | 625.50 | 635.29 | 592.49 | 627.96 | 1,173,869 | -18.95(-2.93%) |
Jun 28, 2022 | 665.12 | 667.56 | 645.50 | 646.91 | 305,536 | -15.92(-2.40%) |
Jun 27, 2022 | 662.35 | 668.72 | 656.75 | 662.84 | 323,707 | -3.48(-0.52%) |
Jun 24, 2022 | 657.14 | 666.68 | 654.47 | 666.32 | 624,366 | +11.36(+1.73%) |
Jun 23, 2022 | 640.04 | 657.47 | 639.30 | 654.96 | 487,908 | +18.82(+2.96%) |
Jun 22, 2022 | 614.80 | 644.78 | 614.80 | 636.13 | 460,187 | +17.18(+2.78%) |
Jun 21, 2022 | 608.90 | 625.20 | 608.52 | 618.95 | 530,374 | +7.13(+1.16%) |
Jun 17, 2022 | 602.11 | 618.37 | 601.07 | 611.82 | 2,467,989 | +13.90(+2.33%) |
Jun 16, 2022 | 605.91 | 612.17 | 594.74 | 597.92 | 614,995 | -22.06(-3.56%) |
Jun 15, 2022 | 606.63 | 628.11 | 603.14 | 619.98 | 524,662 | +21.99(+3.68%) |
Jun 14, 2022 | 599.45 | 606.59 | 586.02 | 598.00 | 580,405 | +2.16(+0.36%) |
Jun 13, 2022 | 616.49 | 620.06 | 594.20 | 595.84 | 734,741 | -31.80(-5.07%) |
Jun 10, 2022 | 627.89 | 634.34 | 616.31 | 627.64 | 635,664 | -8.94(-1.40%) |
Jun 09, 2022 | 644.37 | 655.99 | 636.37 | 636.59 | 425,428 | -9.90(-1.53%) |
Jun 08, 2022 | 663.71 | 665.61 | 642.54 | 646.49 | 633,052 | -22.13(-3.31%) |
Jun 07, 2022 | 665.50 | 670.52 | 648.99 | 668.62 | 567,893 | -0.78(-0.12%) |
Jun 06, 2022 | 665.04 | 669.87 | 657.51 | 669.40 | 545,482 | +13.46(+2.05%) |
Jun 03, 2022 | 666.10 | 666.10 | 654.55 | 655.94 | 416,532 | -15.66(-2.33%) |
Jun 02, 2022 | 651.90 | 671.72 | 643.28 | 671.60 | 382,582 | +15.12(+2.30%) |
Jun 01, 2022 | 666.99 | 666.99 | 654.04 | 656.48 | 382,514 | -7.82(-1.18%) |
May 31, 2022 | 666.36 | 669.50 | 654.49 | 664.30 | 655,303 | -6.37(-0.95%) |
May 27, 2022 | 651.62 | 670.68 | 651.02 | 670.68 | 634,215 | +22.90(+3.53%) |
May 26, 2022 | 663.31 | 670.35 | 647.22 | 647.78 | 586,132 | -15.98(-2.41%) |
May 25, 2022 | 650.89 | 666.51 | 650.00 | 663.76 | 602,186 | +14.23(+2.19%) |
May 24, 2022 | 640.12 | 652.61 | 630.29 | 649.53 | 496,237 | +8.00(+1.25%) |
May 23, 2022 | 636.56 | 641.73 | 627.89 | 641.53 | 491,522 | +11.35(+1.80%) |
May 20, 2022 | 623.80 | 631.67 | 618.67 | 630.17 | 607,934 | +16.15(+2.63%) |
May 19, 2022 | 611.58 | 626.74 | 611.58 | 614.03 | 463,976 | -2.27(-0.37%) |
May 18, 2022 | 622.73 | 624.12 | 612.37 | 616.30 | 477,229 | -9.06(-1.45%) |
May 17, 2022 | 630.29 | 630.29 | 616.40 | 625.36 | 376,491 | +3.37(+0.54%) |
May 16, 2022 | 633.61 | 635.36 | 621.77 | 621.99 | 421,546 | -12.87(-2.03%) |
May 13, 2022 | 618.14 | 637.75 | 611.16 | 634.86 | 717,990 | +28.79(+4.75%) |
May 12, 2022 | 600.33 | 607.68 | 597.85 | 606.07 | 739,112 | +5.49(+0.91%) |
May 11, 2022 | 607.75 | 621.34 | 598.06 | 600.58 | 770,828 | -5.66(-0.93%) |
May 10, 2022 | 638.40 | 643.52 | 599.57 | 606.24 | 714,767 | -23.23(-3.69%) |
May 09, 2022 | 682.66 | 682.66 | 627.10 | 629.46 | 690,566 | -57.01(-8.30%) |
May 06, 2022 | 681.33 | 688.75 | 672.39 | 686.47 | 306,738 | +0.05(+0.01%) |
May 05, 2022 | 707.88 | 707.88 | 681.32 | 686.42 | 489,448 | -18.04(-2.56%) |
May 04, 2022 | 694.13 | 706.39 | 682.36 | 704.47 | 366,026 | +10.41(+1.50%) |
May 03, 2022 | 680.82 | 699.34 | 676.70 | 694.05 | 435,486 | +18.21(+2.70%) |
May 02, 2022 | 694.37 | 694.37 | 660.58 | 675.84 | 508,018 | -16.06(-2.32%) |
Apr 29, 2022 | 724.09 | 729.89 | 689.97 | 691.90 | 676,374 | -35.96(-4.94%) |
Apr 28, 2022 | 718.20 | 731.61 | 704.52 | 727.86 | 598,215 | +37.09(+5.37%) |
Apr 27, 2022 | 705.29 | 715.92 | 689.70 | 690.76 | 507,987 | -20.57(-2.89%) |
Apr 26, 2022 | 721.65 | 728.93 | 710.47 | 711.34 | 451,541 | -12.74(-1.76%) |
Apr 25, 2022 | 721.44 | 726.86 | 710.33 | 724.08 | 589,139 | +6.84(+0.95%) |
Apr 22, 2022 | 729.02 | 730.44 | 716.51 | 717.23 | 347,900 | -11.76(-1.61%) |
Apr 21, 2022 | 737.58 | 747.00 | 728.19 | 728.99 | 364,616 | -10.14(-1.37%) |
Apr 20, 2022 | 729.35 | 743.59 | 725.81 | 739.13 | 484,984 | +13.42(+1.85%) |
Apr 19, 2022 | 703.04 | 728.18 | 703.04 | 725.71 | 482,225 | +22.67(+3.22%) |
Apr 18, 2022 | 710.89 | 710.89 | 698.81 | 703.04 | 274,873 | -4.41(-0.62%) |
Apr 14, 2022 | 724.56 | 724.56 | 706.43 | 707.45 | 285,157 | -16.06(-2.22%) |
Apr 13, 2022 | 714.50 | 724.38 | 713.32 | 723.51 | 273,324 | +9.89(+1.39%) |
Apr 12, 2022 | 721.17 | 723.52 | 709.92 | 713.62 | 286,699 | -9.58(-1.33%) |
Apr 11, 2022 | 738.97 | 744.74 | 720.81 | 723.20 | 277,945 | -16.52(-2.23%) |
Apr 08, 2022 | 731.48 | 740.30 | 727.17 | 739.72 | 382,192 | +9.19(+1.26%) |
Apr 07, 2022 | 735.83 | 737.98 | 725.54 | 730.53 | 283,962 | -7.06(-0.96%) |
Apr 06, 2022 | 729.78 | 738.60 | 723.30 | 737.59 | 386,262 | +4.01(+0.55%) |
Apr 05, 2022 | 729.89 | 746.61 | 728.96 | 733.58 | 322,710 | -1.98(-0.27%) |
Apr 04, 2022 | 732.87 | 740.12 | 731.81 | 735.56 | 361,105 | +1.40(+0.19%) |
Apr 01, 2022 | 713.69 | 734.76 | 710.74 | 734.16 | 370,995 | +20.57(+2.88%) |
Mar 31, 2022 | 729.41 | 734.94 | 712.84 | 713.59 | 578,400 | -11.73(-1.62%) |
Mar 30, 2022 | 730.31 | 734.17 | 718.38 | 725.32 | 344,060 | -7.28(-0.99%) |
Mar 29, 2022 | 702.41 | 736.15 | 702.41 | 732.60 | 689,246 | +29.31(+4.17%) |
Mar 28, 2022 | 683.06 | 705.90 | 679.98 | 703.29 | 535,740 | +20.00(+2.93%) |
Mar 25, 2022 | 690.01 | 690.61 | 674.07 | 683.30 | 379,700 | -1.43(-0.21%) |
Mar 24, 2022 | 682.12 | 685.08 | 675.98 | 684.73 | 284,331 | +3.67(+0.54%) |
Mar 23, 2022 | 688.80 | 691.08 | 675.44 | 681.07 | 275,219 | -10.85(-1.57%) |
Mar 22, 2022 | 692.41 | 694.13 | 687.78 | 691.92 | 363,482 | +1.30(+0.19%) |
Mar 21, 2022 | 700.63 | 707.69 | 686.63 | 690.62 | 362,481 | -13.96(-1.98%) |
Mar 18, 2022 | 697.48 | 707.06 | 692.65 | 704.58 | 742,758 | +11.93(+1.72%) |
Mar 17, 2022 | 679.09 | 693.12 | 679.09 | 692.65 | 324,448 | +15.20(+2.24%) |
Mar 16, 2022 | 680.51 | 684.34 | 664.32 | 677.45 | 451,388 | +2.33(+0.34%) |
Mar 15, 2022 | 666.92 | 677.39 | 655.58 | 675.12 | 343,859 | +17.36(+2.64%) |
Mar 14, 2022 | 672.33 | 675.70 | 650.82 | 657.76 | 369,076 | -9.57(-1.43%) |
Mar 11, 2022 | 683.95 | 684.22 | 667.32 | 667.33 | 373,993 | -12.43(-1.83%) |
Mar 10, 2022 | 663.74 | 681.49 | 661.03 | 679.77 | 483,132 | +2.18(+0.32%) |
Mar 09, 2022 | 673.01 | 686.79 | 662.11 | 677.58 | 483,598 | +21.92(+3.34%) |
Mar 08, 2022 | 677.18 | 677.18 | 655.33 | 655.66 | 730,572 | -20.83(-3.08%) |
Mar 07, 2022 | 690.80 | 693.32 | 675.44 | 676.49 | 478,739 | -17.18(-2.48%) |
Mar 04, 2022 | 690.59 | 698.04 | 686.40 | 693.67 | 482,004 | +3.08(+0.45%) |
Mar 03, 2022 | 680.49 | 694.88 | 679.29 | 690.59 | 424,699 | +10.88(+1.60%) |
Mar 02, 2022 | 675.86 | 682.14 | 669.72 | 679.71 | 553,792 | -1.28(-0.19%) |
Mar 01, 2022 | 681.61 | 686.99 | 674.15 | 680.99 | 528,458 | +1.02(+0.15%) |
Feb 28, 2022 | 677.99 | 681.20 | 669.31 | 679.97 | 608,623 | -5.76(-0.84%) |
Feb 25, 2022 | 670.64 | 688.45 | 662.85 | 685.72 | 590,572 | +9.82(+1.45%) |
Feb 24, 2022 | 639.99 | 679.45 | 634.49 | 675.90 | 868,720 | +30.04(+4.65%) |
Feb 23, 2022 | 653.22 | 664.12 | 644.12 | 645.86 | 433,956 | -6.36(-0.98%) |
Feb 22, 2022 | 650.52 | 662.79 | 649.24 | 652.22 | 614,613 | -11.66(-1.76%) |
Feb 18, 2022 | 663.88 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 683.23 | 689.76 | 660.53 | 662.61 | 800,689 | +17.27(+2.68%) |
Feb 16, 2022 | 649.22 | 649.22 | 638.30 | 645.33 | 471,127 | +0.19(+0.03%) |
Feb 15, 2022 | 647.20 | 652.13 | 642.19 | 645.14 | 463,291 | +3.83(+0.60%) |
Feb 14, 2022 | 638.92 | 645.72 | 634.67 | 641.31 | 562,962 | -2.05(-0.32%) |
Feb 11, 2022 | 660.28 | 666.58 | 640.86 | 643.36 | 505,292 | -15.52(-2.36%) |
Feb 10, 2022 | 675.59 | 683.68 | 657.14 | 658.88 | 433,927 | -29.59(-4.30%) |
Feb 09, 2022 | 674.12 | 689.38 | 674.12 | 688.47 | 622,838 | +26.91(+4.07%) |
Feb 08, 2022 | 663.98 | 674.56 | 660.67 | 661.56 | 783,199 | -7.31(-1.09%) |
Feb 07, 2022 | 672.65 | 678.31 | 666.46 | 668.87 | 417,854 | -3.83(-0.57%) |
Feb 04, 2022 | 675.43 | 683.98 | 671.40 | 672.70 | 417,992 | -10.31(-1.51%) |
Feb 03, 2022 | 680.78 | 688.88 | 683.01 | 457,843 | -3.49(-0.51%) | |
Feb 02, 2022 | 688.35 | 692.80 | 684.47 | 686.50 | 410,928 | +1.21(+0.18%) |