Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 328.20 | 332.32 | 324.86 | 325.51 | 558,348 | -2.51(-0.76%) |
Oct 28, 2022 | 322.27 | 328.27 | 321.16 | 328.01 | 491,599 | +3.23(+1.00%) |
Oct 27, 2022 | 320.28 | 331.07 | 320.28 | 324.78 | 918,197 | +9.29(+2.94%) |
Oct 26, 2022 | 323.09 | 324.44 | 315.05 | 315.49 | 843,947 | -6.72(-2.09%) |
Oct 25, 2022 | 318.38 | 326.05 | 318.24 | 322.21 | 623,148 | +5.60(+1.77%) |
Oct 24, 2022 | 316.43 | 317.03 | 309.29 | 316.61 | 626,911 | +1.57(+0.50%) |
Oct 21, 2022 | 313.93 | 316.20 | 307.75 | 315.04 | 769,597 | +2.02(+0.64%) |
Oct 20, 2022 | 315.69 | 321.07 | 312.45 | 313.02 | 678,161 | -3.82(-1.21%) |
Oct 19, 2022 | 320.95 | 325.24 | 314.92 | 316.85 | 735,740 | -5.39(-1.67%) |
Oct 18, 2022 | 316.90 | 324.62 | 315.51 | 322.23 | 1,188,883 | +7.58(+2.41%) |
Oct 17, 2022 | 316.44 | 320.36 | 311.69 | 314.65 | 1,003,283 | +3.74(+1.20%) |
Oct 14, 2022 | 327.23 | 327.36 | 310.51 | 310.91 | 1,390,092 | -15.60(-4.78%) |
Oct 13, 2022 | 311.56 | 329.12 | 306.74 | 326.51 | 2,973,199 | +30.86(+10.44%) |
Oct 12, 2022 | 297.15 | 299.05 | 293.34 | 295.64 | 817,759 | -1.70(-0.57%) |
Oct 11, 2022 | 304.23 | 305.72 | 296.22 | 297.35 | 994,349 | -6.05(-1.99%) |
Oct 10, 2022 | 309.30 | 309.61 | 298.25 | 303.39 | 1,014,214 | -4.75(-1.54%) |
Oct 07, 2022 | 313.94 | 314.53 | 306.52 | 308.15 | 728,566 | -9.50(-2.99%) |
Oct 06, 2022 | 329.46 | 329.93 | 314.39 | 317.65 | 727,898 | -10.69(-3.26%) |
Oct 05, 2022 | 321.35 | 329.83 | 317.95 | 328.34 | 675,162 | +4.43(+1.37%) |
Oct 04, 2022 | 322.27 | 327.07 | 320.70 | 323.91 | 1,051,695 | +13.88(+4.48%) |
Oct 03, 2022 | 304.84 | 311.88 | 294.54 | 310.03 | 861,164 | +6.11(+2.01%) |
Sep 30, 2022 | 308.90 | 313.20 | 303.79 | 303.91 | 601,748 | -6.03(-1.94%) |
Sep 29, 2022 | 312.18 | 316.77 | 304.69 | 309.94 | 770,302 | -4.73(-1.50%) |
Sep 28, 2022 | 311.69 | 316.83 | 306.83 | 314.67 | 611,749 | +6.85(+2.22%) |
Sep 27, 2022 | 320.22 | 322.25 | 306.87 | 307.82 | 872,115 | -10.34(-3.25%) |
Sep 26, 2022 | 322.86 | 322.86 | 314.94 | 318.16 | 780,151 | -5.15(-1.59%) |
Sep 23, 2022 | 317.43 | 329.70 | 315.48 | 323.31 | 1,413,067 | +9.66(+3.08%) |
Sep 22, 2022 | 323.42 | 324.95 | 313.14 | 313.65 | 1,042,755 | -12.80(-3.92%) |
Sep 21, 2022 | 327.62 | 334.31 | 323.86 | 326.45 | 919,477 | +0.83(+0.26%) |
Sep 20, 2022 | 323.11 | 329.40 | 320.20 | 325.61 | 1,173,815 | -0.62(-0.19%) |
Sep 19, 2022 | 334.30 | 335.78 | 323.35 | 326.23 | 924,751 | -9.79(-2.91%) |
Sep 16, 2022 | 341.20 | 343.84 | 331.96 | 336.02 | 939,950 | -6.41(-1.87%) |
Sep 15, 2022 | 332.74 | 344.04 | 332.56 | 342.43 | 849,953 | +9.04(+2.71%) |
Sep 14, 2022 | 343.29 | 343.49 | 331.00 | 333.38 | 1,272,772 | -8.82(-2.58%) |
Sep 13, 2022 | 348.96 | 348.96 | 341.63 | 342.20 | 806,004 | -13.73(-3.86%) |
Sep 12, 2022 | 364.39 | 369.53 | 355.20 | 355.93 | 600,753 | -2.62(-0.73%) |
Sep 09, 2022 | 355.23 | 360.01 | 352.12 | 358.55 | 784,316 | +5.00(+1.41%) |
Sep 08, 2022 | 351.18 | 355.33 | 349.00 | 353.55 | 727,169 | -0.60(-0.17%) |
Sep 07, 2022 | 355.39 | 358.29 | 351.53 | 354.15 | 791,031 | -0.16(-0.04%) |
Sep 06, 2022 | 357.30 | 357.30 | 347.71 | 354.30 | 675,027 | -2.96(-0.83%) |
Sep 02, 2022 | 365.87 | 365.87 | 356.00 | 357.26 | 484,425 | -5.68(-1.57%) |
Sep 01, 2022 | 361.52 | 364.04 | 358.69 | 362.94 | 464,226 | -0.24(-0.06%) |
Aug 31, 2022 | 372.19 | 372.78 | 362.24 | 363.18 | 539,068 | -8.31(-2.24%) |
Aug 30, 2022 | 370.70 | 376.30 | 368.74 | 371.49 | 450,177 | +1.82(+0.49%) |
Aug 29, 2022 | 378.14 | 378.26 | 369.63 | 369.67 | 608,433 | -11.50(-3.02%) |
Aug 26, 2022 | 397.76 | 397.97 | 381.13 | 381.17 | 461,561 | -16.30(-4.10%) |
Aug 25, 2022 | 389.99 | 398.86 | 386.87 | 397.47 | 350,189 | +9.78(+2.52%) |
Aug 24, 2022 | 384.14 | 388.08 | 380.92 | 387.69 | 384,726 | +4.40(+1.15%) |
Aug 23, 2022 | 392.51 | 393.20 | 382.51 | 383.30 | 462,225 | -8.55(-2.18%) |
Aug 22, 2022 | 391.07 | 393.89 | 388.26 | 391.85 | 533,845 | -3.90(-0.98%) |
Aug 19, 2022 | 406.57 | 406.98 | 394.20 | 395.74 | 501,514 | -11.48(-2.82%) |
Aug 18, 2022 | 402.60 | 407.49 | 401.02 | 407.22 | 457,113 | +4.84(+1.20%) |
Aug 17, 2022 | 399.20 | 406.11 | 397.39 | 402.37 | 587,374 | +1.03(+0.26%) |
Aug 16, 2022 | 400.39 | 405.89 | 399.43 | 401.34 | 521,889 | +0.07(+0.02%) |
Aug 15, 2022 | 402.37 | 404.83 | 399.25 | 401.27 | 440,993 | -1.35(-0.33%) |
Aug 12, 2022 | 396.73 | 405.80 | 396.61 | 402.62 | 522,176 | +7.92(+2.01%) |
Aug 11, 2022 | 399.45 | 401.08 | 393.89 | 394.70 | 530,603 | -1.58(-0.40%) |
Aug 10, 2022 | 388.90 | 399.45 | 387.67 | 396.28 | 788,561 | +12.88(+3.36%) |
Aug 09, 2022 | 385.89 | 386.87 | 381.73 | 383.40 | 569,822 | -2.28(-0.59%) |
Aug 08, 2022 | 381.64 | 387.89 | 380.67 | 385.67 | 556,819 | +6.80(+1.79%) |
Aug 05, 2022 | 380.90 | 382.83 | 377.95 | 378.88 | 423,518 | -3.33(-0.87%) |
Aug 04, 2022 | 381.30 | 385.13 | 378.73 | 382.20 | 611,364 | +0.42(+0.11%) |
Aug 03, 2022 | 384.82 | 384.82 | 379.24 | 381.79 | 580,596 | -0.16(-0.04%) |
Aug 02, 2022 | 379.67 | 386.51 | 377.38 | 381.94 | 442,697 | +0.93(+0.24%) |
Aug 01, 2022 | 383.15 | 386.02 | 380.57 | 381.01 | 548,360 | -1.94(-0.51%) |
Jul 29, 2022 | 380.51 | 385.52 | 376.27 | 382.96 | 924,845 | +2.24(+0.59%) |
Jul 28, 2022 | 385.34 | 387.78 | 380.16 | 380.72 | 712,671 | -3.10(-0.81%) |
Jul 27, 2022 | 380.25 | 386.20 | 380.21 | 383.82 | 732,271 | +6.09(+1.61%) |
Jul 26, 2022 | 376.01 | 384.77 | 371.86 | 377.72 | 886,256 | -1.21(-0.32%) |
Jul 25, 2022 | 391.82 | 393.67 | 376.82 | 378.93 | 976,035 | -11.02(-2.83%) |
Jul 22, 2022 | 395.94 | 401.94 | 386.90 | 389.95 | 616,949 | -6.22(-1.57%) |
Jul 21, 2022 | 404.33 | 416.49 | 394.94 | 396.17 | 1,115,741 | -5.10(-1.27%) |
Jul 20, 2022 | 400.48 | 406.37 | 399.85 | 401.27 | 901,628 | +0.61(+0.15%) |
Jul 19, 2022 | 400.42 | 402.69 | 394.64 | 400.66 | 565,798 | +3.35(+0.84%) |
Jul 18, 2022 | 399.71 | 401.61 | 394.90 | 397.31 | 469,694 | +0.21(+0.05%) |
Jul 15, 2022 | 392.31 | 397.41 | 390.22 | 397.11 | 421,537 | +7.28(+1.87%) |
Jul 14, 2022 | 390.66 | 392.94 | 387.29 | 389.83 | 501,433 | -2.17(-0.55%) |
Jul 13, 2022 | 379.77 | 395.55 | 377.37 | 392.00 | 607,987 | +9.65(+2.52%) |
Jul 12, 2022 | 387.49 | 393.34 | 380.30 | 382.35 | 472,581 | -5.62(-1.45%) |
Jul 11, 2022 | 391.62 | 393.90 | 387.25 | 387.98 | 526,818 | -4.00(-1.02%) |
Jul 08, 2022 | 395.62 | 399.48 | 389.49 | 391.98 | 559,319 | -4.09(-1.03%) |
Jul 07, 2022 | 386.73 | 396.79 | 386.67 | 396.07 | 469,121 | +7.78(+2.00%) |
Jul 06, 2022 | 388.20 | 390.71 | 384.61 | 388.29 | 554,119 | +0.75(+0.19%) |
Jul 05, 2022 | 390.85 | 391.81 | 384.53 | 387.54 | 559,516 | -6.65(-1.69%) |
Jul 01, 2022 | 383.45 | 395.14 | 381.64 | 394.19 | 326,717 | +13.58(+3.57%) |
Jun 30, 2022 | 380.90 | 383.58 | 377.48 | 380.61 | 564,235 | +0.65(+0.17%) |
Jun 29, 2022 | 382.67 | 383.71 | 377.31 | 379.96 | 477,694 | -1.63(-0.43%) |
Jun 28, 2022 | 387.17 | 390.10 | 381.05 | 381.59 | 460,151 | -6.71(-1.73%) |
Jun 27, 2022 | 389.25 | 391.75 | 383.21 | 388.30 | 618,516 | +1.01(+0.26%) |
Jun 24, 2022 | 390.66 | 390.66 | 381.01 | 387.28 | 726,348 | -1.55(-0.40%) |
Jun 23, 2022 | 383.22 | 389.04 | 378.55 | 388.84 | 472,832 | +8.18(+2.15%) |
Jun 22, 2022 | 376.37 | 386.16 | 373.12 | 380.66 | 449,690 | +3.32(+0.88%) |
Jun 21, 2022 | 371.63 | 379.49 | 370.45 | 377.34 | 458,706 | +7.02(+1.90%) |
Jun 17, 2022 | 372.25 | 372.95 | 367.19 | 370.32 | 567,275 | -0.37(-0.10%) |
Jun 16, 2022 | 369.61 | 377.61 | 365.98 | 370.69 | 501,792 | -5.73(-1.52%) |
Jun 15, 2022 | 369.36 | 378.62 | 369.36 | 376.42 | 482,969 | +8.10(+2.20%) |
Jun 14, 2022 | 369.25 | 375.04 | 367.12 | 368.33 | 651,827 | -2.34(-0.63%) |
Jun 13, 2022 | 361.02 | 373.28 | 361.02 | 370.67 | 828,160 | +0.13(+0.03%) |
Jun 10, 2022 | 371.25 | 372.90 | 366.71 | 370.54 | 536,430 | -4.81(-1.28%) |
Jun 09, 2022 | 370.71 | 378.04 | 369.26 | 375.36 | 571,761 | +1.40(+0.37%) |
Jun 08, 2022 | 373.41 | 381.41 | 373.41 | 373.95 | 461,267 | -1.25(-0.33%) |
Jun 07, 2022 | 361.34 | 375.66 | 361.34 | 375.20 | 415,582 | +7.80(+2.12%) |
Jun 06, 2022 | 360.33 | 368.58 | 358.65 | 367.40 | 486,489 | +8.91(+2.49%) |
Jun 03, 2022 | 357.98 | 363.63 | 356.59 | 358.49 | 369,508 | -4.63(-1.27%) |
Jun 02, 2022 | 352.95 | 365.67 | 351.73 | 363.11 | 460,725 | +11.71(+3.33%) |
Jun 01, 2022 | 355.42 | 355.77 | 349.65 | 351.41 | 440,209 | -2.26(-0.64%) |
May 31, 2022 | 355.07 | 356.93 | 349.65 | 353.67 | 657,310 | -2.67(-0.75%) |
May 27, 2022 | 348.11 | 356.50 | 347.03 | 356.34 | 515,334 | +10.03(+2.90%) |
May 26, 2022 | 346.16 | 352.57 | 345.39 | 346.31 | 442,574 | +2.96(+0.86%) |
May 25, 2022 | 333.31 | 346.88 | 333.31 | 343.35 | 524,913 | +10.13(+3.04%) |
May 24, 2022 | 331.85 | 335.61 | 326.81 | 333.22 | 587,007 | -0.82(-0.24%) |
May 23, 2022 | 335.88 | 337.59 | 324.83 | 334.04 | 484,447 | +1.29(+0.39%) |
May 20, 2022 | 329.63 | 333.41 | 321.93 | 332.75 | 606,756 | +5.12(+1.56%) |
May 19, 2022 | 318.10 | 330.84 | 316.96 | 327.63 | 485,979 | +8.19(+2.56%) |
May 18, 2022 | 322.34 | 322.93 | 314.16 | 319.44 | 561,131 | -8.22(-2.51%) |
May 17, 2022 | 331.47 | 331.47 | 322.46 | 327.66 | 442,656 | +0.01(+0.00%) |
May 16, 2022 | 331.30 | 331.30 | 322.07 | 327.65 | 384,931 | -4.37(-1.32%) |
May 13, 2022 | 323.06 | 334.56 | 321.79 | 332.02 | 543,287 | +12.75(+3.99%) |
May 12, 2022 | 314.64 | 328.94 | 312.75 | 319.27 | 724,812 | +2.65(+0.84%) |
May 11, 2022 | 326.08 | 326.84 | 316.02 | 316.62 | 527,307 | -10.31(-3.15%) |
May 10, 2022 | 329.73 | 333.05 | 318.56 | 326.94 | 523,551 | +2.06(+0.64%) |
May 09, 2022 | 326.77 | 330.00 | 322.80 | 324.87 | 612,947 | -7.98(-2.40%) |
May 06, 2022 | 330.73 | 336.97 | 326.53 | 332.85 | 618,806 | +0.10(+0.03%) |
May 05, 2022 | 338.69 | 343.03 | 331.05 | 332.75 | 607,374 | -11.21(-3.26%) |
May 04, 2022 | 336.06 | 344.94 | 328.96 | 343.96 | 624,935 | +9.12(+2.72%) |
May 03, 2022 | 340.14 | 340.14 | 330.70 | 334.84 | 629,578 | -7.09(-2.07%) |
May 02, 2022 | 332.88 | 343.05 | 328.71 | 341.93 | 752,791 | +12.78(+3.88%) |
Apr 29, 2022 | 338.69 | 339.75 | 329.01 | 329.16 | 901,529 | -15.46(-4.49%) |
Apr 28, 2022 | 341.77 | 352.23 | 326.85 | 344.62 | 1,990,269 | -18.53(-5.10%) |
Apr 27, 2022 | 360.32 | 367.77 | 358.62 | 363.15 | 729,431 | +3.10(+0.86%) |
Apr 26, 2022 | 367.47 | 370.00 | 357.03 | 360.06 | 734,168 | -8.21(-2.23%) |
Apr 25, 2022 | 367.34 | 369.41 | 359.71 | 368.26 | 696,444 | -0.65(-0.18%) |
Apr 22, 2022 | 380.76 | 382.40 | 368.15 | 368.92 | 295,593 | -11.85(-3.11%) |
Apr 21, 2022 | 389.03 | 392.23 | 380.57 | 380.77 | 376,335 | -5.35(-1.38%) |
Apr 20, 2022 | 384.30 | 387.17 | 379.90 | 386.12 | 332,900 | +2.35(+0.61%) |
Apr 19, 2022 | 368.67 | 387.31 | 368.67 | 383.77 | 436,155 | +14.21(+3.84%) |
Apr 18, 2022 | 374.35 | 377.96 | 366.95 | 369.56 | 348,519 | -7.55(-2.00%) |
Apr 14, 2022 | 380.71 | 382.85 | 376.78 | 377.11 | 262,850 | -4.79(-1.25%) |
Apr 13, 2022 | 377.64 | 382.18 | 375.91 | 381.90 | 391,884 | +3.50(+0.92%) |
Apr 12, 2022 | 380.39 | 386.08 | 377.94 | 378.40 | 451,726 | +0.63(+0.17%) |
Apr 11, 2022 | 378.91 | 385.45 | 375.37 | 377.77 | 436,720 | -6.69(-1.74%) |
Apr 08, 2022 | 393.57 | 393.57 | 383.72 | 384.46 | 710,275 | -2.54(-0.66%) |
Apr 07, 2022 | 379.15 | 388.47 | 376.66 | 387.00 | 484,624 | +6.13(+1.61%) |
Apr 06, 2022 | 377.46 | 382.77 | 368.56 | 380.87 | 601,950 | -0.07(-0.02%) |
Apr 05, 2022 | 383.69 | 392.73 | 380.79 | 380.94 | 587,411 | -12.29(-3.13%) |
Apr 04, 2022 | 387.59 | 394.26 | 382.99 | 393.23 | 602,233 | +6.44(+1.66%) |
Apr 01, 2022 | 394.75 | 395.16 | 380.02 | 386.79 | 645,366 | -9.57(-2.41%) |
Mar 31, 2022 | 398.06 | 399.33 | 394.11 | 396.36 | 760,788 | +0.72(+0.18%) |
Mar 30, 2022 | 401.25 | 402.54 | 392.43 | 395.64 | 354,973 | -5.59(-1.39%) |
Mar 29, 2022 | 391.93 | 403.67 | 391.12 | 401.23 | 539,773 | +12.60(+3.24%) |
Mar 28, 2022 | 387.18 | 389.17 | 378.17 | 388.63 | 514,467 | +4.22(+1.10%) |
Mar 25, 2022 | 383.66 | 384.41 | 376.12 | 384.41 | 501,775 | +1.50(+0.39%) |
Mar 24, 2022 | 384.57 | 384.57 | 376.44 | 382.91 | 297,283 | -0.72(-0.19%) |
Mar 23, 2022 | 386.18 | 387.30 | 379.93 | 383.63 | 331,274 | -2.81(-0.73%) |
Mar 22, 2022 | 390.37 | 391.13 | 383.89 | 386.45 | 511,276 | -3.14(-0.80%) |
Mar 21, 2022 | 404.46 | 407.57 | 385.81 | 389.58 | 450,679 | -15.20(-3.76%) |
Mar 18, 2022 | 399.10 | 405.57 | 399.10 | 404.78 | 442,541 | +6.04(+1.51%) |
Mar 17, 2022 | 394.40 | 399.77 | 391.94 | 398.75 | 302,265 | +3.88(+0.98%) |
Mar 16, 2022 | 382.85 | 394.91 | 380.90 | 394.86 | 465,413 | +15.15(+3.99%) |
Mar 15, 2022 | 377.28 | 383.66 | 376.64 | 379.71 | 319,488 | +3.63(+0.97%) |
Mar 14, 2022 | 375.86 | 383.08 | 371.26 | 376.07 | 286,972 | +0.89(+0.24%) |
Mar 11, 2022 | 382.25 | 384.17 | 372.22 | 375.19 | 342,773 | -6.57(-1.72%) |
Mar 10, 2022 | 383.76 | 384.54 | 377.11 | 381.76 | 262,370 | -3.93(-1.02%) |
Mar 09, 2022 | 382.36 | 390.00 | 378.00 | 385.70 | 590,511 | +3.92(+1.03%) |
Mar 08, 2022 | 384.54 | 398.28 | 380.54 | 381.77 | 424,618 | -6.72(-1.73%) |
Mar 07, 2022 | 401.70 | 405.85 | 388.48 | 388.49 | 562,499 | -13.25(-3.30%) |
Mar 04, 2022 | 391.01 | 402.75 | 389.19 | 401.74 | 488,849 | +10.72(+2.74%) |
Mar 03, 2022 | 412.83 | 412.83 | 390.21 | 391.02 | 544,657 | -19.98(-4.86%) |
Mar 02, 2022 | 413.02 | 418.47 | 402.04 | 411.00 | 688,556 | -8.70(-2.07%) |
Mar 01, 2022 | 383.08 | 436.00 | 380.30 | 419.70 | 1,544,010 | +0.00(+0.00%) |
Feb 28, 2022 | 411.10 | 421.96 | 408.45 | 419.70 | 795,081 | +2.17(+0.52%) |
Feb 25, 2022 | 405.02 | 417.80 | 399.59 | 417.54 | 577,439 | +12.21(+3.01%) |
Feb 24, 2022 | 382.84 | 407.63 | 379.04 | 405.33 | 643,057 | +14.88(+3.81%) |
Feb 23, 2022 | 411.62 | 412.10 | 385.70 | 390.45 | 1,133,068 | -19.44(-4.74%) |
Feb 22, 2022 | 420.21 | 423.35 | 408.20 | 409.89 | 404,135 | -13.12(-3.10%) |
Feb 18, 2022 | 423.01 | 0 | +4.94(+1.18%) | |||
Feb 17, 2022 | 417.45 | 425.38 | 415.58 | 418.07 | 381,821 | -2.73(-0.65%) |
Feb 16, 2022 | 416.65 | 421.44 | 413.02 | 420.80 | 349,988 | +1.30(+0.31%) |
Feb 15, 2022 | 419.28 | 422.17 | 416.76 | 419.50 | 353,728 | +1.25(+0.30%) |
Feb 14, 2022 | 420.26 | 422.51 | 413.47 | 418.25 | 284,794 | -0.79(-0.19%) |
Feb 11, 2022 | 427.42 | 429.29 | 416.17 | 419.03 | 355,124 | -6.85(-1.61%) |
Feb 10, 2022 | 422.40 | 434.67 | 420.86 | 425.89 | 564,735 | -6.00(-1.39%) |
Feb 09, 2022 | 431.12 | 436.44 | 426.83 | 431.89 | 383,112 | +5.86(+1.37%) |
Feb 08, 2022 | 420.73 | 428.71 | 418.06 | 426.03 | 334,571 | +4.24(+1.01%) |
Feb 07, 2022 | 427.04 | 428.42 | 420.89 | 421.79 | 373,370 | -3.60(-0.85%) |
Feb 04, 2022 | 431.29 | 433.64 | 419.50 | 425.39 | 364,146 | -5.56(-1.29%) |
Feb 03, 2022 | 435.07 | 427.00 | 430.95 | 423,284 | -7.91(-1.80%) | |
Feb 02, 2022 | 447.21 | 450.30 | 437.75 | 438.86 | 496,096 | -6.18(-1.39%) |
Feb 01, 2022 | 442.84 | 447.86 | 437.07 | 445.04 | 535,989 | +3.55(+0.80%) |
Jan 31, 2022 | 429.92 | 442.26 | 441.49 | 512,285 | +13.25(+3.09%) | |
Jan 28, 2022 | 416.57 | 428.25 | 410.80 | 428.25 | 450,325 | +11.10(+2.66%) |
Jan 27, 2022 | 412.90 | 424.36 | 410.93 | 417.15 | 472,428 | +5.71(+1.39%) |
Jan 26, 2022 | 429.02 | 432.15 | 409.19 | 411.44 | 494,397 | -12.29(-2.90%) |
Jan 25, 2022 | 436.06 | 437.68 | 422.91 | 423.73 | 593,450 | -19.30(-4.36%) |
Jan 24, 2022 | 419.37 | 443.83 | 417.38 | 443.04 | 731,872 | +20.81(+4.93%) |
Jan 21, 2022 | 436.98 | 441.51 | 421.01 | 422.23 | 1,015,737 | -16.95(-3.86%) |
Jan 20, 2022 | 458.18 | 459.32 | 438.73 | 439.18 | 521,118 | -16.62(-3.65%) |
Jan 19, 2022 | 454.19 | 461.18 | 452.30 | 455.81 | 567,916 | +2.85(+0.63%) |
Jan 18, 2022 | 453.75 | 455.68 | 447.34 | 452.96 | 705,844 | -6.39(-1.39%) |
Jan 14, 2022 | 459.35 | 0 | -8.12(-1.74%) | |||
Jan 13, 2022 | 472.80 | 477.19 | 465.47 | 467.47 | 746,208 | -5.33(-1.13%) |
Jan 12, 2022 | 469.72 | 476.18 | 466.43 | 472.80 | 553,112 | +0.46(+0.10%) |
Jan 11, 2022 | 489.08 | 494.28 | 471.61 | 472.34 | 856,813 | -15.76(-3.23%) |
Jan 10, 2022 | 487.29 | 489.91 | 475.00 | 488.10 | 792,059 | -5.61(-1.14%) |
Jan 07, 2022 | 509.23 | 509.23 | 493.49 | 493.72 | 465,438 | -15.52(-3.05%) |
Jan 06, 2022 | 503.56 | 516.92 | 497.20 | 509.24 | 339,707 | +3.77(+0.75%) |
Jan 05, 2022 | 510.06 | 519.29 | 505.30 | 505.47 | 367,019 | -14.32(-2.76%) |
Jan 04, 2022 | 537.21 | 538.94 | 515.43 | 519.79 | 533,315 | -17.42(-3.24%) |
Jan 03, 2022 | 546.49 | 548.38 | 525.56 | 537.21 | 370,990 | -10.79(-1.97%) |
Dec 31, 2021 | 541.65 | 551.15 | 540.40 | 548.00 | 306,296 | +6.72(+1.24%) |
Dec 30, 2021 | 547.56 | 550.53 | 541.27 | 541.28 | 238,459 | -4.85(-0.89%) |
Dec 29, 2021 | 541.66 | 549.56 | 540.60 | 546.12 | 266,150 | +4.50(+0.83%) |
Dec 28, 2021 | 539.00 | 542.54 | 536.01 | 541.63 | 195,479 | +0.54(+0.10%) |
Dec 27, 2021 | 531.46 | 545.66 | 530.72 | 541.09 | 491,859 | +11.04(+2.08%) |
Dec 23, 2021 | 518.69 | 533.25 | 518.69 | 530.04 | 347,561 | +10.69(+2.06%) |
Dec 22, 2021 | 515.77 | 520.60 | 512.09 | 519.35 | 307,721 | +4.73(+0.92%) |
Dec 21, 2021 | 516.99 | 522.21 | 512.67 | 514.62 | 428,227 | -0.63(-0.12%) |
Dec 20, 2021 | 512.06 | 515.86 | 507.20 | 515.25 | 310,477 | +2.16(+0.42%) |
Dec 17, 2021 | 515.85 | 518.95 | 511.75 | 513.09 | 681,076 | -3.71(-0.72%) |
Dec 16, 2021 | 511.92 | 518.85 | 505.39 | 516.80 | 371,994 | +8.04(+1.58%) |
Dec 15, 2021 | 496.13 | 510.19 | 492.76 | 508.76 | 530,370 | +0.75(+0.15%) |
Dec 14, 2021 | 515.76 | 520.61 | 507.04 | 508.01 | 442,429 | -12.89(-2.47%) |
Dec 13, 2021 | 517.06 | 524.39 | 514.24 | 520.90 | 462,749 | +2.85(+0.55%) |
Dec 10, 2021 | 515.61 | 519.39 | 513.05 | 518.05 | 325,639 | +4.00(+0.78%) |
Dec 09, 2021 | 517.44 | 520.72 | 512.63 | 514.04 | 282,839 | -3.76(-0.73%) |
Dec 08, 2021 | 522.44 | 530.18 | 515.31 | 517.80 | 357,577 | -3.16(-0.61%) |
Dec 07, 2021 | 505.23 | 521.35 | 503.56 | 520.97 | 416,988 | +19.73(+3.94%) |
Dec 06, 2021 | 507.59 | 507.59 | 499.07 | 501.24 | 330,665 | -4.55(-0.90%) |
Dec 03, 2021 | 510.88 | 511.37 | 501.68 | 505.79 | 303,043 | -3.13(-0.62%) |
Dec 02, 2021 | 496.41 | 511.49 | 495.90 | 508.92 | 375,312 | +12.94(+2.61%) |
Dec 01, 2021 | 503.71 | 512.24 | 495.46 | 495.98 | 353,459 | -12.11(-2.38%) |
Nov 30, 2021 | 516.17 | 521.55 | 506.26 | 508.08 | 929,595 | -9.51(-1.84%) |
Nov 29, 2021 | 512.76 | 522.67 | 509.49 | 517.59 | 334,180 | +3.95(+0.77%) |
Nov 26, 2021 | 517.64 | 524.00 | 512.15 | 513.65 | 211,842 | -3.98(-0.77%) |
Nov 24, 2021 | 515.59 | 522.00 | 512.79 | 517.62 | 216,196 | +2.01(+0.39%) |
Nov 23, 2021 | 517.83 | 520.19 | 510.18 | 515.61 | 286,623 | -1.41(-0.27%) |
Nov 22, 2021 | 516.66 | 522.30 | 512.56 | 517.02 | 308,289 | -2.16(-0.42%) |
Nov 19, 2021 | 529.44 | 532.67 | 518.05 | 519.18 | 634,849 | -1.20(-0.23%) |
Nov 18, 2021 | 516.81 | 520.45 | 517.27 | 520.38 | 352,848 | +5.19(+1.01%) |
Nov 17, 2021 | 507.99 | 517.92 | 505.87 | 515.20 | 417,493 | +6.04(+1.19%) |
Nov 16, 2021 | 501.12 | 511.18 | 498.98 | 509.16 | 423,430 | +7.69(+1.53%) |
Nov 15, 2021 | 499.22 | 506.95 | 491.49 | 501.47 | 786,876 | +3.90(+0.78%) |
Nov 12, 2021 | 493.61 | 506.07 | 491.63 | 497.57 | 809,040 | +6.15(+1.25%) |
Nov 11, 2021 | 479.22 | 491.63 | 477.95 | 491.43 | 514,668 | +11.45(+2.39%) |
Nov 10, 2021 | 480.02 | 479.98 | 252,176 | -3.24(-0.67%) | ||
Nov 09, 2021 | 484.56 | 493.21 | 481.53 | 483.22 | 467,643 | +1.76(+0.37%) |
Nov 08, 2021 | 478.63 | 482.09 | 472.49 | 481.45 | 265,937 | +0.77(+0.16%) |
Nov 05, 2021 | 490.26 | 491.67 | 477.33 | 480.69 | 501,750 | -13.09(-2.65%) |
Nov 04, 2021 | 472.79 | 494.28 | 471.58 | 493.77 | 615,028 | +23.38(+4.97%) |
Nov 03, 2021 | 472.69 | 474.49 | 465.83 | 470.39 | 375,780 | -1.56(-0.33%) |
Nov 02, 2021 | 473.11 | 475.02 | 463.70 | 471.95 | 477,082 | -0.49(-0.10%) |