Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 739.27 | 759.00 | 739.27 | 758.47 | 816,414 | +22.01(+2.99%) |
Jan 30, 2023 | 749.00 | 749.00 | 732.50 | 736.46 | 499,517 | -6.37(-0.86%) |
Jan 27, 2023 | 745.61 | 748.28 | 740.27 | 742.83 | 417,648 | +0.53(+0.07%) |
Jan 26, 2023 | 741.18 | 745.60 | 735.00 | 742.30 | 346,411 | +1.12(+0.15%) |
Jan 25, 2023 | 729.49 | 743.93 | 726.21 | 741.18 | 584,344 | +13.71(+1.88%) |
Jan 24, 2023 | 731.01 | 732.31 | 722.47 | 727.47 | 326,365 | -2.44(-0.33%) |
Jan 23, 2023 | 721.53 | 732.89 | 718.34 | 729.91 | 569,940 | +7.91(+1.10%) |
Jan 20, 2023 | 723.16 | 725.87 | 713.47 | 722.00 | 939,770 | +6.43(+0.90%) |
Jan 19, 2023 | 729.39 | 730.00 | 715.41 | 715.57 | 583,819 | -8.98(-1.24%) |
Jan 18, 2023 | 725.17 | 729.33 | 722.22 | 724.55 | 487,450 | -3.56(-0.49%) |
Jan 17, 2023 | 722.13 | 731.35 | 714.11 | 728.11 | 641,009 | +5.98(+0.83%) |
Jan 13, 2023 | 714.67 | 724.99 | 709.58 | 722.13 | 489,479 | +7.56(+1.06%) |
Jan 12, 2023 | 707.00 | 715.79 | 697.13 | 714.57 | 538,830 | +4.63(+0.65%) |
Jan 11, 2023 | 698.90 | 711.43 | 694.52 | 709.94 | 592,628 | +10.99(+1.57%) |
Jan 10, 2023 | 676.37 | 707.21 | 675.00 | 698.95 | 793,249 | +18.46(+2.71%) |
Jan 09, 2023 | 693.13 | 708.21 | 668.00 | 680.49 | 1,664,428 | -56.49(-7.67%) |
Jan 06, 2023 | 730.74 | 747.70 | 721.79 | 736.98 | 602,436 | +13.22(+1.83%) |
Jan 05, 2023 | 724.69 | 730.56 | 718.75 | 723.76 | 499,837 | -2.73(-0.38%) |
Jan 04, 2023 | 728.19 | 731.81 | 719.16 | 726.49 | 517,205 | +6.02(+0.84%) |
Jan 03, 2023 | 721.86 | 732.43 | 719.35 | 720.47 | 508,475 | -1.02(-0.14%) |
Dec 30, 2022 | 721.16 | 722.16 | 710.25 | 721.49 | 364,172 | +0.20(+0.03%) |
Dec 29, 2022 | 717.00 | 728.09 | 710.28 | 721.29 | 432,118 | +8.26(+1.16%) |
Dec 28, 2022 | 710.51 | 717.94 | 707.87 | 713.03 | 359,450 | +1.68(+0.24%) |
Dec 27, 2022 | 726.44 | 727.46 | 708.26 | 711.35 | 548,643 | -15.39(-2.12%) |
Dec 23, 2022 | 733.96 | 735.60 | 718.36 | 726.74 | 358,586 | -6.88(-0.94%) |
Dec 22, 2022 | 736.08 | 736.50 | 726.05 | 733.62 | 506,291 | -2.80(-0.38%) |
Dec 21, 2022 | 734.98 | 754.86 | 733.20 | 736.42 | 532,530 | +2.89(+0.39%) |
Dec 20, 2022 | 725.24 | 738.29 | 722.96 | 733.53 | 551,380 | +12.43(+1.72%) |
Dec 19, 2022 | 720.99 | 726.15 | 713.00 | 721.10 | 502,032 | -2.07(-0.29%) |
Dec 16, 2022 | 721.80 | 732.48 | 720.58 | 723.17 | 1,802,997 | -8.10(-1.11%) |
Dec 15, 2022 | 748.17 | 748.17 | 728.08 | 731.27 | 622,407 | -18.73(-2.50%) |
Dec 14, 2022 | 741.28 | 757.00 | 741.28 | 750.00 | 563,230 | +2.44(+0.33%) |
Dec 13, 2022 | 749.10 | 753.94 | 739.02 | 747.56 | 671,774 | +5.08(+0.68%) |
Dec 12, 2022 | 730.17 | 744.93 | 728.00 | 742.48 | 843,054 | -7.58(-1.01%) |
Dec 09, 2022 | 753.18 | 759.99 | 746.57 | 750.06 | 508,512 | -15.36(-2.01%) |
Dec 08, 2022 | 758.08 | 779.00 | 758.08 | 765.42 | 588,903 | +1.15(+0.15%) |
Dec 07, 2022 | 745.47 | 767.74 | 745.47 | 764.27 | 565,787 | +16.80(+2.25%) |
Dec 06, 2022 | 751.28 | 755.87 | 744.81 | 747.47 | 501,208 | -7.98(-1.06%) |
Dec 05, 2022 | 762.00 | 765.49 | 749.58 | 755.45 | 531,072 | -10.94(-1.43%) |
Dec 02, 2022 | 752.52 | 769.00 | 752.00 | 766.39 | 441,488 | +5.15(+0.68%) |
Dec 01, 2022 | 756.19 | 768.29 | 752.40 | 761.24 | 670,455 | +9.54(+1.27%) |
Nov 30, 2022 | 737.89 | 756.00 | 729.42 | 751.70 | 1,824,582 | +15.62(+2.12%) |
Nov 29, 2022 | 739.90 | 740.00 | 727.00 | 736.08 | 515,106 | -5.40(-0.73%) |
Nov 28, 2022 | 740.00 | 751.00 | 736.11 | 741.48 | 570,684 | +5.25(+0.71%) |
Nov 25, 2022 | 732.69 | 737.24 | 728.61 | 736.23 | 229,209 | +0.87(+0.12%) |
Nov 23, 2022 | 749.80 | 751.70 | 734.16 | 735.36 | 406,233 | -13.87(-1.85%) |
Nov 22, 2022 | 743.85 | 749.72 | 733.90 | 749.23 | 406,257 | +10.25(+1.39%) |
Nov 21, 2022 | 734.96 | 740.59 | 724.24 | 738.98 | 447,133 | +2.25(+0.31%) |
Nov 18, 2022 | 737.32 | 745.40 | 728.14 | 736.73 | 496,645 | -2.35(-0.32%) |
Nov 17, 2022 | 733.74 | 742.22 | 726.04 | 739.08 | 538,227 | +3.41(+0.46%) |
Nov 16, 2022 | 735.07 | 742.43 | 729.63 | 735.67 | 523,526 | +6.94(+0.95%) |
Nov 15, 2022 | 749.92 | 749.92 | 717.67 | 728.73 | 650,465 | -13.28(-1.79%) |
Nov 14, 2022 | 737.88 | 754.98 | 737.00 | 742.01 | 727,845 | +7.56(+1.03%) |
Nov 11, 2022 | 736.00 | 737.43 | 706.75 | 734.45 | 951,892 | -6.63(-0.89%) |
Nov 10, 2022 | 758.73 | 760.00 | 734.66 | 741.08 | 844,849 | -1.87(-0.25%) |
Nov 09, 2022 | 751.00 | 769.63 | 731.12 | 742.95 | 1,256,427 | -9.00(-1.20%) |
Nov 08, 2022 | 748.40 | 769.49 | 745.30 | 751.95 | 701,843 | +1.02(+0.14%) |
Nov 07, 2022 | 735.99 | 755.99 | 735.79 | 750.93 | 598,932 | +10.72(+1.45%) |
Nov 04, 2022 | 725.18 | 741.06 | 710.62 | 740.21 | 748,630 | +1.53(+0.21%) |
Nov 03, 2022 | 726.07 | 742.57 | 702.07 | 738.68 | 725,169 | -1.80(-0.24%) |
Nov 02, 2022 | 755.94 | 757.53 | 740.00 | 740.48 | 735,112 | -19.43(-2.56%) |
Nov 01, 2022 | 750.00 | 764.59 | 748.78 | 759.91 | 572,941 | +11.16(+1.49%) |
Oct 31, 2022 | 745.20 | 760.81 | 741.68 | 748.75 | 759,458 | -2.01(-0.27%) |
Oct 28, 2022 | 733.61 | 752.61 | 724.34 | 750.76 | 690,271 | +25.88(+3.57%) |
Oct 27, 2022 | 742.66 | 742.66 | 722.62 | 724.88 | 498,524 | -9.10(-1.24%) |
Oct 26, 2022 | 739.37 | 755.38 | 728.32 | 733.98 | 720,970 | -13.35(-1.79%) |
Oct 25, 2022 | 736.55 | 751.00 | 731.45 | 747.33 | 833,842 | +10.18(+1.38%) |
Oct 24, 2022 | 717.95 | 744.25 | 717.95 | 737.15 | 623,864 | +23.24(+3.26%) |
Oct 21, 2022 | 705.89 | 718.18 | 697.48 | 713.91 | 1,224,093 | +8.02(+1.14%) |
Oct 20, 2022 | 709.46 | 713.16 | 702.44 | 705.89 | 480,913 | -3.48(-0.49%) |
Oct 19, 2022 | 719.28 | 722.76 | 703.95 | 709.37 | 599,515 | -13.34(-1.85%) |
Oct 18, 2022 | 740.66 | 742.00 | 718.02 | 722.71 | 699,587 | -13.25(-1.80%) |
Oct 17, 2022 | 734.00 | 739.95 | 728.42 | 735.96 | 627,091 | -0.10(-0.01%) |
Oct 14, 2022 | 752.56 | 761.04 | 726.53 | 736.06 | 879,330 | -16.50(-2.19%) |
Oct 13, 2022 | 712.37 | 754.00 | 709.07 | 752.56 | 953,595 | +24.50(+3.37%) |
Oct 12, 2022 | 738.51 | 747.76 | 727.20 | 728.06 | 507,710 | -9.35(-1.27%) |
Oct 11, 2022 | 728.51 | 747.78 | 723.13 | 737.41 | 644,479 | +6.49(+0.89%) |
Oct 10, 2022 | 720.14 | 733.89 | 715.08 | 730.92 | 481,915 | +8.55(+1.18%) |
Oct 07, 2022 | 731.66 | 732.69 | 720.14 | 722.37 | 670,770 | -9.49(-1.30%) |
Oct 06, 2022 | 743.88 | 746.38 | 728.31 | 731.86 | 696,691 | -13.82(-1.85%) |
Oct 05, 2022 | 738.20 | 749.00 | 728.13 | 745.68 | 569,612 | +6.14(+0.83%) |
Oct 04, 2022 | 738.17 | 743.06 | 728.66 | 739.54 | 874,943 | +4.41(+0.60%) |
Oct 03, 2022 | 705.39 | 736.48 | 694.64 | 735.13 | 1,448,911 | +46.26(+6.72%) |
Sep 30, 2022 | 694.40 | 702.38 | 685.97 | 688.87 | 800,892 | -2.95(-0.43%) |
Sep 29, 2022 | 704.83 | 706.59 | 686.91 | 691.82 | 770,577 | -13.60(-1.93%) |
Sep 28, 2022 | 700.89 | 715.33 | 699.16 | 705.42 | 737,790 | +10.41(+1.50%) |
Sep 27, 2022 | 686.36 | 700.48 | 686.36 | 695.01 | 663,167 | +8.91(+1.30%) |
Sep 26, 2022 | 696.22 | 697.11 | 683.06 | 686.10 | 698,194 | -11.23(-1.61%) |
Sep 23, 2022 | 685.80 | 699.37 | 681.00 | 697.33 | 815,878 | +9.07(+1.32%) |
Sep 22, 2022 | 681.36 | 698.50 | 678.01 | 688.26 | 770,990 | +3.63(+0.53%) |
Sep 21, 2022 | 700.91 | 709.59 | 684.34 | 684.63 | 665,152 | -19.59(-2.78%) |
Sep 20, 2022 | 711.27 | 716.01 | 694.50 | 704.22 | 769,479 | -11.12(-1.55%) |
Sep 19, 2022 | 703.93 | 718.05 | 683.93 | 715.34 | 826,015 | +5.04(+0.71%) |
Sep 16, 2022 | 710.23 | 718.17 | 701.46 | 710.30 | 1,186,874 | +4.45(+0.63%) |
Sep 15, 2022 | 694.73 | 717.46 | 690.04 | 705.85 | 826,188 | +8.23(+1.18%) |
Sep 14, 2022 | 701.98 | 704.96 | 686.84 | 697.62 | 900,954 | -3.77(-0.54%) |
Sep 13, 2022 | 700.00 | 714.39 | 695.11 | 701.39 | 1,039,920 | -9.35(-1.32%) |
Sep 12, 2022 | 720.35 | 723.44 | 707.45 | 710.74 | 1,063,023 | -13.58(-1.87%) |
Sep 09, 2022 | 711.73 | 754.67 | 707.25 | 724.32 | 2,144,709 | +15.47(+2.18%) |
Sep 08, 2022 | 686.99 | 718.96 | 652.64 | 708.85 | 3,731,141 | +112.41(+18.85%) |
Sep 07, 2022 | 575.46 | 599.50 | 575.46 | 596.44 | 741,327 | +22.47(+3.91%) |
Sep 06, 2022 | 584.57 | 588.39 | 572.22 | 573.97 | 663,073 | -6.65(-1.15%) |
Sep 02, 2022 | 601.11 | 602.66 | 577.83 | 580.62 | 464,589 | -20.01(-3.33%) |
Sep 01, 2022 | 577.62 | 602.47 | 577.42 | 600.63 | 479,649 | +19.57(+3.37%) |
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%) |