Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 479.85 | 483.67 | 474.81 | 479.39 | 549,196 | +2.24(+0.47%) |
Sep 29, 2022 | 480.32 | 481.09 | 475.16 | 477.14 | 336,085 | -6.79(-1.40%) |
Sep 28, 2022 | 481.98 | 486.56 | 473.89 | 483.93 | 488,531 | +6.59(+1.38%) |
Sep 27, 2022 | 484.87 | 487.02 | 473.51 | 477.34 | 373,630 | -2.19(-0.46%) |
Sep 26, 2022 | 484.68 | 488.50 | 477.64 | 479.53 | 410,198 | -5.40(-1.11%) |
Sep 23, 2022 | 488.96 | 492.88 | 480.88 | 484.93 | 520,208 | -9.20(-1.86%) |
Sep 22, 2022 | 506.39 | 506.62 | 490.97 | 494.13 | 531,646 | -12.26(-2.42%) |
Sep 21, 2022 | 528.11 | 531.42 | 506.37 | 506.39 | 569,134 | -13.96(-2.68%) |
Sep 20, 2022 | 518.13 | 523.62 | 513.61 | 520.36 | 359,580 | -4.02(-0.77%) |
Sep 19, 2022 | 511.80 | 525.60 | 511.80 | 524.38 | 419,875 | +8.76(+1.70%) |
Sep 16, 2022 | 519.34 | 521.11 | 509.57 | 515.62 | 1,115,743 | -6.54(-1.25%) |
Sep 15, 2022 | 536.62 | 539.41 | 520.46 | 522.15 | 413,770 | -15.10(-2.81%) |
Sep 14, 2022 | 546.59 | 548.53 | 533.81 | 537.25 | 340,962 | -8.73(-1.60%) |
Sep 13, 2022 | 548.78 | 552.69 | 543.36 | 545.98 | 494,075 | -10.73(-1.93%) |
Sep 12, 2022 | 561.73 | 562.06 | 552.56 | 556.72 | 301,687 | -4.55(-0.81%) |
Sep 09, 2022 | 565.10 | 565.51 | 559.02 | 561.26 | 278,610 | +1.91(+0.34%) |
Sep 08, 2022 | 560.38 | 562.09 | 554.35 | 559.35 | 214,571 | -2.93(-0.52%) |
Sep 07, 2022 | 551.40 | 563.96 | 548.00 | 562.28 | 296,350 | +12.13(+2.21%) |
Sep 06, 2022 | 544.68 | 551.09 | 541.15 | 550.15 | 343,833 | +5.97(+1.10%) |
Sep 02, 2022 | 548.97 | 554.48 | 541.45 | 544.18 | 200,120 | -1.70(-0.31%) |
Sep 01, 2022 | 541.05 | 547.74 | 539.86 | 545.89 | 298,641 | +2.07(+0.38%) |
Aug 31, 2022 | 544.67 | 549.23 | 541.51 | 543.82 | 374,635 | -1.42(-0.26%) |
Aug 30, 2022 | 551.05 | 551.48 | 539.12 | 545.24 | 335,363 | -8.88(-1.60%) |
Aug 29, 2022 | 548.93 | 557.80 | 547.47 | 554.12 | 204,975 | -0.77(-0.14%) |
Aug 26, 2022 | 571.00 | 572.65 | 554.57 | 554.89 | 238,404 | -16.70(-2.92%) |
Aug 25, 2022 | 568.36 | 572.55 | 565.17 | 571.59 | 188,386 | +4.15(+0.73%) |
Aug 24, 2022 | 566.39 | 567.67 | 562.68 | 567.44 | 211,231 | +2.25(+0.40%) |
Aug 23, 2022 | 559.73 | 568.04 | 559.73 | 565.18 | 206,839 | +4.20(+0.75%) |
Aug 22, 2022 | 566.15 | 568.83 | 560.16 | 560.98 | 214,524 | -11.23(-1.96%) |
Aug 19, 2022 | 572.38 | 572.87 | 567.50 | 572.21 | 187,328 | -1.63(-0.28%) |
Aug 18, 2022 | 574.24 | 576.57 | 570.94 | 573.84 | 219,943 | +1.85(+0.32%) |
Aug 17, 2022 | 568.01 | 575.59 | 566.52 | 571.98 | 257,488 | -0.50(-0.09%) |
Aug 16, 2022 | 568.50 | 576.82 | 568.50 | 572.48 | 204,429 | +1.36(+0.24%) |
Aug 15, 2022 | 562.83 | 576.64 | 562.07 | 571.12 | 263,120 | +2.86(+0.50%) |
Aug 12, 2022 | 555.64 | 568.63 | 555.64 | 568.26 | 213,482 | +13.25(+2.39%) |
Aug 11, 2022 | 556.14 | 560.37 | 554.31 | 555.01 | 210,425 | +1.36(+0.25%) |
Aug 10, 2022 | 555.78 | 558.33 | 552.18 | 553.65 | 246,712 | +6.86(+1.25%) |
Aug 09, 2022 | 548.78 | 554.96 | 546.13 | 546.79 | 243,802 | -4.23(-0.77%) |
Aug 08, 2022 | 548.73 | 552.73 | 546.64 | 551.02 | 266,062 | +6.14(+1.13%) |
Aug 05, 2022 | 526.34 | 545.29 | 526.34 | 544.88 | 334,452 | +14.11(+2.66%) |
Aug 04, 2022 | 532.05 | 534.43 | 528.49 | 530.77 | 207,402 | +0.31(+0.06%) |
Aug 03, 2022 | 528.48 | 532.94 | 522.71 | 530.45 | 326,163 | +2.71(+0.51%) |
Aug 02, 2022 | 537.27 | 537.32 | 526.81 | 527.75 | 385,316 | -9.13(-1.70%) |
Aug 01, 2022 | 528.47 | 540.72 | 523.11 | 536.88 | 461,121 | +5.93(+1.12%) |
Jul 29, 2022 | 507.97 | 532.21 | 507.10 | 530.95 | 792,075 | +40.69(+8.30%) |
Jul 28, 2022 | 479.83 | 491.28 | 477.62 | 490.26 | 491,386 | +13.94(+2.93%) |
Jul 27, 2022 | 467.54 | 478.41 | 462.04 | 476.32 | 400,124 | +7.85(+1.68%) |
Jul 26, 2022 | 468.80 | 469.41 | 462.71 | 468.47 | 278,611 | -2.49(-0.53%) |
Jul 25, 2022 | 462.44 | 471.31 | 460.73 | 470.96 | 219,198 | +8.05(+1.74%) |
Jul 22, 2022 | 464.88 | 467.87 | 460.11 | 462.91 | 225,402 | +0.55(+0.12%) |
Jul 21, 2022 | 459.37 | 462.49 | 455.64 | 462.37 | 264,783 | +1.83(+0.40%) |
Jul 20, 2022 | 456.01 | 461.11 | 451.91 | 460.54 | 217,542 | +5.39(+1.18%) |
Jul 19, 2022 | 448.32 | 456.79 | 446.05 | 455.15 | 299,798 | +12.38(+2.80%) |
Jul 18, 2022 | 448.06 | 450.98 | 441.99 | 442.77 | 366,970 | -4.04(-0.91%) |
Jul 15, 2022 | 452.26 | 452.83 | 445.08 | 446.81 | 321,704 | +1.03(+0.23%) |
Jul 14, 2022 | 435.58 | 446.65 | 431.41 | 445.79 | 344,589 | +1.95(+0.44%) |
Jul 13, 2022 | 453.90 | 453.90 | 443.37 | 443.83 | 650,302 | -19.36(-4.18%) |
Jul 12, 2022 | 463.46 | 471.83 | 461.42 | 463.20 | 321,657 | -3.46(-0.74%) |
Jul 11, 2022 | 461.61 | 467.83 | 461.61 | 466.65 | 254,478 | +2.52(+0.54%) |
Jul 08, 2022 | 463.25 | 466.39 | 457.86 | 464.13 | 218,570 | +1.28(+0.28%) |
Jul 07, 2022 | 460.06 | 463.24 | 456.54 | 462.85 | 272,686 | +3.61(+0.79%) |
Jul 06, 2022 | 446.54 | 462.02 | 446.54 | 459.24 | 431,655 | +14.60(+3.28%) |
Jul 05, 2022 | 444.36 | 446.10 | 436.38 | 444.64 | 366,378 | -6.00(-1.33%) |
Jul 01, 2022 | 444.79 | 452.96 | 440.64 | 450.63 | 288,101 | +6.72(+1.51%) |
Jun 30, 2022 | 439.24 | 447.60 | 436.32 | 443.91 | 319,860 | +0.47(+0.11%) |
Jun 29, 2022 | 441.97 | 444.08 | 436.94 | 443.44 | 216,350 | +3.22(+0.73%) |
Jun 28, 2022 | 454.13 | 458.14 | 439.19 | 440.22 | 318,848 | -13.19(-2.91%) |
Jun 27, 2022 | 451.04 | 456.28 | 449.29 | 453.41 | 185,726 | +3.13(+0.69%) |
Jun 24, 2022 | 441.03 | 450.67 | 439.46 | 450.28 | 356,551 | +14.53(+3.33%) |
Jun 23, 2022 | 440.01 | 441.71 | 431.24 | 435.76 | 245,331 | -3.40(-0.77%) |
Jun 22, 2022 | 431.77 | 440.45 | 431.77 | 439.16 | 325,964 | -0.27(-0.06%) |
Jun 21, 2022 | 436.97 | 442.02 | 435.68 | 439.43 | 301,816 | +7.57(+1.75%) |
Jun 17, 2022 | 442.18 | 444.84 | 430.29 | 431.86 | 596,763 | -13.29(-2.98%) |
Jun 16, 2022 | 453.50 | 458.53 | 443.14 | 445.14 | 471,897 | -16.97(-3.67%) |
Jun 15, 2022 | 460.88 | 467.09 | 456.23 | 462.11 | 407,016 | +3.09(+0.67%) |
Jun 14, 2022 | 465.54 | 469.86 | 455.61 | 459.02 | 273,487 | -8.10(-1.73%) |
Jun 13, 2022 | 471.12 | 473.72 | 460.07 | 467.12 | 393,582 | -10.31(-2.16%) |
Jun 10, 2022 | 479.43 | 482.25 | 471.87 | 477.43 | 342,052 | -5.55(-1.15%) |
Jun 09, 2022 | 487.60 | 491.68 | 482.85 | 482.98 | 180,422 | -3.99(-0.82%) |
Jun 08, 2022 | 492.17 | 497.00 | 486.13 | 486.96 | 215,862 | -8.47(-1.71%) |
Jun 07, 2022 | 483.21 | 495.47 | 480.51 | 495.43 | 180,476 | +8.25(+1.69%) |
Jun 06, 2022 | 487.24 | 490.22 | 484.93 | 487.19 | 164,952 | +2.39(+0.49%) |
Jun 03, 2022 | 485.10 | 489.87 | 482.31 | 484.80 | 240,201 | -2.34(-0.48%) |
Jun 02, 2022 | 484.52 | 490.29 | 482.30 | 487.14 | 196,639 | +4.19(+0.87%) |
Jun 01, 2022 | 477.10 | 485.40 | 471.04 | 482.95 | 280,960 | +7.15(+1.50%) |
May 31, 2022 | 474.59 | 477.88 | 468.81 | 475.80 | 465,036 | -3.24(-0.68%) |
May 27, 2022 | 468.87 | 479.06 | 468.87 | 479.04 | 207,625 | +12.66(+2.71%) |
May 26, 2022 | 462.75 | 469.48 | 460.58 | 466.38 | 212,816 | +7.98(+1.74%) |
May 25, 2022 | 457.28 | 461.83 | 453.82 | 458.40 | 289,276 | -2.69(-0.58%) |
May 24, 2022 | 455.97 | 462.81 | 451.87 | 461.09 | 254,700 | +4.80(+1.05%) |
May 23, 2022 | 459.10 | 461.31 | 452.73 | 456.29 | 214,438 | +2.50(+0.55%) |
May 20, 2022 | 459.46 | 461.41 | 447.78 | 453.79 | 277,023 | -2.36(-0.52%) |
May 19, 2022 | 450.47 | 461.49 | 447.52 | 456.15 | 307,375 | +1.15(+0.25%) |
May 18, 2022 | 465.39 | 466.55 | 454.28 | 455.00 | 324,357 | -16.03(-3.40%) |
May 17, 2022 | 469.43 | 472.98 | 463.95 | 471.03 | 206,142 | +8.04(+1.74%) |
May 16, 2022 | 464.74 | 465.98 | 455.79 | 462.99 | 249,852 | -3.29(-0.71%) |
May 13, 2022 | 462.10 | 467.75 | 459.27 | 466.28 | 353,129 | +7.90(+1.72%) |
May 12, 2022 | 446.83 | 460.62 | 445.07 | 458.38 | 382,082 | +9.83(+2.19%) |
May 11, 2022 | 459.06 | 461.06 | 446.69 | 448.55 | 441,192 | -9.92(-2.16%) |
May 10, 2022 | 468.58 | 468.58 | 453.09 | 458.47 | 271,391 | -7.32(-1.57%) |
May 09, 2022 | 461.21 | 468.91 | 461.21 | 465.79 | 396,676 | -1.07(-0.23%) |
May 06, 2022 | 465.56 | 470.75 | 459.46 | 466.86 | 306,801 | -3.42(-0.73%) |
May 05, 2022 | 485.88 | 488.16 | 465.31 | 470.28 | 330,565 | -21.33(-4.34%) |
May 04, 2022 | 472.58 | 492.25 | 472.58 | 491.61 | 454,671 | +20.50(+4.35%) |
May 03, 2022 | 478.86 | 479.20 | 467.87 | 471.11 | 464,849 | -6.65(-1.39%) |
May 02, 2022 | 490.98 | 494.25 | 468.18 | 477.75 | 398,092 | -8.96(-1.84%) |
Apr 29, 2022 | 500.38 | 502.92 | 485.08 | 486.72 | 434,978 | -14.50(-2.89%) |
Apr 28, 2022 | 489.92 | 505.97 | 488.01 | 501.22 | 462,496 | +18.71(+3.88%) |
Apr 27, 2022 | 479.03 | 489.33 | 478.85 | 482.51 | 544,123 | +3.49(+0.73%) |
Apr 26, 2022 | 476.47 | 483.03 | 472.91 | 479.03 | 326,764 | -0.06(-0.01%) |
Apr 25, 2022 | 483.13 | 483.13 | 469.29 | 479.09 | 438,442 | -6.96(-1.43%) |
Apr 22, 2022 | 495.47 | 497.25 | 485.81 | 486.05 | 232,012 | -12.31(-2.47%) |
Apr 21, 2022 | 501.41 | 506.07 | 493.27 | 498.36 | 251,717 | +0.69(+0.14%) |
Apr 20, 2022 | 498.30 | 506.63 | 497.03 | 497.67 | 235,369 | +3.45(+0.70%) |
Apr 19, 2022 | 480.35 | 495.40 | 477.08 | 494.21 | 317,100 | +16.69(+3.50%) |
Apr 18, 2022 | 475.61 | 481.75 | 474.05 | 477.52 | 295,635 | -0.83(-0.17%) |
Apr 14, 2022 | 504.17 | 506.98 | 478.25 | 478.35 | 547,221 | -34.73(-6.77%) |
Apr 13, 2022 | 509.32 | 515.80 | 508.59 | 513.08 | 234,804 | +3.51(+0.69%) |
Apr 12, 2022 | 504.33 | 515.44 | 504.33 | 509.56 | 294,886 | +4.71(+0.93%) |
Apr 11, 2022 | 504.01 | 508.75 | 502.21 | 504.85 | 181,925 | +0.11(+0.02%) |
Apr 08, 2022 | 507.14 | 510.30 | 500.85 | 504.75 | 256,538 | -2.79(-0.55%) |
Apr 07, 2022 | 512.69 | 513.09 | 502.76 | 507.54 | 355,111 | -4.58(-0.89%) |
Apr 06, 2022 | 503.55 | 512.88 | 502.12 | 512.11 | 302,617 | +7.08(+1.40%) |
Apr 05, 2022 | 502.99 | 511.19 | 501.62 | 505.04 | 241,745 | -0.47(-0.09%) |
Apr 04, 2022 | 503.65 | 505.72 | 499.68 | 505.50 | 195,553 | +1.73(+0.34%) |
Apr 01, 2022 | 505.21 | 506.16 | 494.09 | 503.77 | 262,391 | +1.71(+0.34%) |
Mar 31, 2022 | 506.11 | 512.01 | 502.06 | 502.06 | 329,278 | -4.72(-0.93%) |
Mar 30, 2022 | 504.99 | 510.31 | 500.54 | 506.78 | 171,895 | +1.72(+0.34%) |
Mar 29, 2022 | 502.44 | 506.40 | 495.99 | 505.06 | 216,557 | +5.62(+1.12%) |
Mar 28, 2022 | 491.79 | 499.59 | 489.14 | 499.44 | 278,071 | +6.57(+1.33%) |
Mar 25, 2022 | 491.80 | 494.08 | 487.04 | 492.87 | 208,404 | +4.97(+1.02%) |
Mar 24, 2022 | 494.19 | 495.59 | 485.29 | 487.90 | 315,718 | -3.48(-0.71%) |
Mar 23, 2022 | 486.59 | 492.43 | 482.08 | 491.38 | 443,965 | +2.04(+0.42%) |
Mar 22, 2022 | 492.59 | 494.41 | 486.63 | 489.34 | 248,376 | -3.45(-0.70%) |
Mar 21, 2022 | 492.42 | 493.64 | 488.18 | 492.78 | 234,865 | +4.19(+0.86%) |
Mar 18, 2022 | 484.77 | 489.46 | 475.15 | 488.59 | 467,544 | +3.76(+0.77%) |
Mar 17, 2022 | 478.12 | 486.98 | 476.10 | 484.83 | 197,233 | +6.73(+1.41%) |
Mar 16, 2022 | 488.53 | 493.81 | 469.88 | 478.10 | 267,651 | -6.40(-1.32%) |
Mar 15, 2022 | 477.28 | 486.56 | 474.80 | 484.50 | 306,998 | +13.97(+2.97%) |
Mar 14, 2022 | 460.67 | 474.50 | 457.44 | 470.53 | 328,087 | +10.84(+2.36%) |
Mar 11, 2022 | 474.03 | 476.45 | 459.20 | 459.69 | 291,094 | -12.16(-2.58%) |
Mar 10, 2022 | 467.95 | 473.27 | 459.74 | 471.85 | 268,789 | -2.59(-0.55%) |
Mar 09, 2022 | 482.80 | 485.24 | 473.89 | 474.44 | 260,992 | -2.60(-0.54%) |
Mar 08, 2022 | 480.66 | 490.09 | 476.22 | 477.03 | 273,793 | -0.87(-0.18%) |
Mar 07, 2022 | 470.08 | 492.37 | 469.47 | 477.90 | 417,890 | +2.88(+0.61%) |
Mar 04, 2022 | 463.42 | 475.11 | 460.06 | 475.02 | 288,648 | +6.53(+1.39%) |
Mar 03, 2022 | 470.55 | 473.11 | 467.16 | 468.49 | 354,042 | +0.45(+0.10%) |
Mar 02, 2022 | 455.86 | 469.57 | 453.96 | 468.04 | 336,417 | +14.09(+3.10%) |
Mar 01, 2022 | 464.19 | 467.20 | 450.17 | 453.95 | 319,120 | -10.41(-2.24%) |
Feb 28, 2022 | 457.65 | 464.48 | 455.55 | 464.36 | 388,401 | +0.34(+0.07%) |
Feb 25, 2022 | 454.29 | 464.31 | 452.82 | 464.02 | 238,367 | +10.15(+2.24%) |
Feb 24, 2022 | 443.60 | 454.57 | 441.59 | 453.87 | 507,832 | +3.79(+0.84%) |
Feb 23, 2022 | 461.23 | 465.22 | 449.56 | 450.08 | 331,222 | -9.54(-2.08%) |
Feb 22, 2022 | 461.44 | 463.79 | 455.44 | 459.62 | 350,353 | -1.69(-0.37%) |
Feb 18, 2022 | 461.31 | 0 | +2.49(+0.54%) | |||
Feb 17, 2022 | 460.58 | 462.98 | 454.78 | 458.82 | 303,762 | -3.34(-0.72%) |
Feb 16, 2022 | 455.61 | 462.78 | 453.56 | 462.16 | 179,614 | +5.02(+1.10%) |
Feb 15, 2022 | 458.95 | 460.59 | 454.97 | 457.14 | 233,091 | +3.16(+0.70%) |
Feb 14, 2022 | 453.76 | 458.36 | 449.97 | 453.97 | 278,828 | -1.27(-0.28%) |
Feb 11, 2022 | 459.34 | 459.79 | 446.68 | 455.24 | 470,080 | -4.10(-0.89%) |
Feb 10, 2022 | 467.54 | 469.27 | 455.37 | 459.34 | 400,899 | -15.24(-3.21%) |
Feb 09, 2022 | 471.51 | 478.11 | 466.86 | 474.58 | 302,701 | +6.71(+1.43%) |
Feb 08, 2022 | 465.11 | 469.49 | 462.17 | 467.87 | 326,047 | +3.87(+0.83%) |
Feb 07, 2022 | 473.25 | 474.31 | 462.74 | 463.99 | 367,521 | -9.08(-1.92%) |
Feb 04, 2022 | 491.15 | 495.21 | 472.39 | 473.07 | 470,183 | -19.30(-3.92%) |
Feb 03, 2022 | 498.02 | 491.40 | 492.38 | 583,132 | +6.25(+1.29%) | |
Feb 02, 2022 | 480.17 | 488.04 | 475.94 | 486.13 | 369,624 | +5.98(+1.24%) |
Feb 01, 2022 | 484.16 | 487.93 | 475.39 | 480.15 | 257,505 | -0.13(-0.03%) |
Jan 31, 2022 | 476.30 | 481.81 | 480.28 | 531,166 | +0.11(+0.02%) | |
Jan 28, 2022 | 467.91 | 480.90 | 461.45 | 480.17 | 240,784 | +13.02(+2.79%) |
Jan 27, 2022 | 471.39 | 473.47 | 462.77 | 467.16 | 322,888 | +0.54(+0.12%) |
Jan 26, 2022 | 473.51 | 478.36 | 462.83 | 466.61 | 645,095 | -5.08(-1.08%) |
Jan 25, 2022 | 472.80 | 475.84 | 461.74 | 471.70 | 306,821 | -7.56(-1.58%) |
Jan 24, 2022 | 472.18 | 479.61 | 465.32 | 479.25 | 346,186 | +1.07(+0.22%) |
Jan 21, 2022 | 477.06 | 487.70 | 475.56 | 478.19 | 270,901 | +1.93(+0.41%) |
Jan 20, 2022 | 483.11 | 487.71 | 475.55 | 476.25 | 260,470 | -6.16(-1.28%) |
Jan 19, 2022 | 497.71 | 497.71 | 481.63 | 482.42 | 189,419 | -9.23(-1.88%) |
Jan 18, 2022 | 485.58 | 500.17 | 477.05 | 491.65 | 373,133 | +2.20(+0.45%) |
Jan 14, 2022 | 489.45 | 0 | -3.50(-0.71%) | |||
Jan 13, 2022 | 496.57 | 500.78 | 490.65 | 492.95 | 238,335 | -1.23(-0.25%) |
Jan 12, 2022 | 493.42 | 499.61 | 492.43 | 494.18 | 251,497 | +3.36(+0.68%) |
Jan 11, 2022 | 485.12 | 491.40 | 476.55 | 490.83 | 200,666 | +5.70(+1.18%) |
Jan 10, 2022 | 486.66 | 487.09 | 480.52 | 485.12 | 203,022 | -5.37(-1.10%) |
Jan 07, 2022 | 493.75 | 495.69 | 490.30 | 490.50 | 180,497 | -4.36(-0.88%) |
Jan 06, 2022 | 494.59 | 499.06 | 491.22 | 494.85 | 212,621 | +1.73(+0.35%) |
Jan 05, 2022 | 504.13 | 508.22 | 492.95 | 493.12 | 243,904 | -11.76(-2.33%) |
Jan 04, 2022 | 493.15 | 507.55 | 493.15 | 504.88 | 204,532 | +9.96(+2.01%) |
Jan 03, 2022 | 502.01 | 505.77 | 489.31 | 494.92 | 209,938 | -7.80(-1.55%) |
Dec 31, 2021 | 500.55 | 505.62 | 499.57 | 502.72 | 144,122 | +1.53(+0.31%) |
Dec 30, 2021 | 508.93 | 510.16 | 501.14 | 501.19 | 111,998 | -8.47(-1.66%) |
Dec 29, 2021 | 505.27 | 511.27 | 505.27 | 509.65 | 161,395 | +4.38(+0.87%) |
Dec 28, 2021 | 501.40 | 505.54 | 500.96 | 505.27 | 160,010 | +4.58(+0.91%) |
Dec 27, 2021 | 490.67 | 500.98 | 490.67 | 500.69 | 151,571 | +12.75(+2.61%) |
Dec 23, 2021 | 485.00 | 493.21 | 485.00 | 487.94 | 230,759 | +3.72(+0.77%) |
Dec 22, 2021 | 482.49 | 485.81 | 482.31 | 484.22 | 237,047 | +2.31(+0.48%) |
Dec 21, 2021 | 477.76 | 482.59 | 475.94 | 481.91 | 264,549 | +7.24(+1.52%) |
Dec 20, 2021 | 473.90 | 476.03 | 465.83 | 474.67 | 278,048 | -3.45(-0.72%) |
Dec 17, 2021 | 492.57 | 495.10 | 476.13 | 478.13 | 610,173 | -14.98(-3.04%) |
Dec 16, 2021 | 500.70 | 500.88 | 488.49 | 493.11 | 275,745 | -5.45(-1.09%) |
Dec 15, 2021 | 496.04 | 499.90 | 490.61 | 498.56 | 201,832 | +6.00(+1.22%) |
Dec 14, 2021 | 490.48 | 493.80 | 487.52 | 492.55 | 156,564 | +0.88(+0.18%) |
Dec 13, 2021 | 498.61 | 498.61 | 489.69 | 491.67 | 223,026 | -6.62(-1.33%) |
Dec 10, 2021 | 492.53 | 499.19 | 488.22 | 498.29 | 193,691 | +9.82(+2.01%) |
Dec 09, 2021 | 490.40 | 490.40 | 487.22 | 488.47 | 238,411 | -2.09(-0.43%) |
Dec 08, 2021 | 491.15 | 492.39 | 485.56 | 490.55 | 187,872 | -1.96(-0.40%) |
Dec 07, 2021 | 486.67 | 495.13 | 486.67 | 492.51 | 206,273 | +7.54(+1.55%) |
Dec 06, 2021 | 480.25 | 487.27 | 478.00 | 484.98 | 306,691 | +8.25(+1.73%) |
Dec 03, 2021 | 475.04 | 477.39 | 468.57 | 476.72 | 309,977 | +3.33(+0.70%) |
Dec 02, 2021 | 464.94 | 476.48 | 463.88 | 473.39 | 196,176 | +10.43(+2.25%) |
Dec 01, 2021 | 472.11 | 474.91 | 462.61 | 462.97 | 315,128 | -4.02(-0.86%) |
Nov 30, 2021 | 478.19 | 478.89 | 465.31 | 466.99 | 526,570 | -13.75(-2.86%) |
Nov 29, 2021 | 479.50 | 482.99 | 474.12 | 480.74 | 174,533 | +5.86(+1.23%) |
Nov 26, 2021 | 477.32 | 480.89 | 473.43 | 474.88 | 178,150 | -8.63(-1.79%) |
Nov 24, 2021 | 483.09 | 486.04 | 481.49 | 483.51 | 222,485 | +0.43(+0.09%) |
Nov 23, 2021 | 478.71 | 484.06 | 474.54 | 483.08 | 215,567 | +5.09(+1.07%) |
Nov 22, 2021 | 469.70 | 480.93 | 467.38 | 477.99 | 288,511 | +9.83(+2.10%) |
Nov 19, 2021 | 468.89 | 470.93 | 465.47 | 468.17 | 220,165 | +0.34(+0.07%) |
Nov 18, 2021 | 473.48 | 468.33 | 466.61 | 467.83 | 166,521 | -4.18(-0.89%) |
Nov 17, 2021 | 475.32 | 475.32 | 468.77 | 472.01 | 155,748 | -3.24(-0.68%) |
Nov 16, 2021 | 470.93 | 479.42 | 470.93 | 475.25 | 127,422 | +5.34(+1.14%) |
Nov 15, 2021 | 475.64 | 476.66 | 469.75 | 469.91 | 195,404 | -5.25(-1.10%) |
Nov 12, 2021 | 471.91 | 476.55 | 469.25 | 475.16 | 123,839 | +5.06(+1.08%) |
Nov 11, 2021 | 466.09 | 470.25 | 462.60 | 470.10 | 183,464 | +3.49(+0.75%) |
Nov 10, 2021 | 468.47 | 466.60 | 127,854 | -1.09(-0.23%) | ||
Nov 09, 2021 | 460.29 | 468.69 | 460.29 | 467.69 | 283,635 | +6.98(+1.51%) |
Nov 08, 2021 | 461.24 | 461.24 | 454.30 | 460.71 | 197,848 | +1.95(+0.43%) |
Nov 05, 2021 | 464.94 | 469.03 | 458.12 | 458.76 | 225,713 | -5.12(-1.10%) |
Nov 04, 2021 | 459.69 | 467.95 | 458.26 | 463.89 | 278,836 | +5.21(+1.14%) |
Nov 03, 2021 | 454.75 | 460.80 | 453.12 | 458.68 | 284,124 | +3.39(+0.75%) |
Nov 02, 2021 | 454.77 | 458.98 | 452.53 | 455.28 | 251,356 | +2.91(+0.64%) |
Nov 01, 2021 | 449.55 | 447.72 | 445.70 | 452.37 | 283,686 | +4.65(+1.04%) |
Oct 29, 2021 | 434.60 | 450.62 | 430.21 | 447.72 | 688,905 | +31.28(+7.51%) |
Oct 28, 2021 | 412.63 | 417.40 | 411.10 | 416.45 | 257,206 | +6.02(+1.47%) |
Oct 27, 2021 | 416.50 | 417.38 | 407.96 | 410.43 | 298,692 | -5.91(-1.42%) |
Oct 26, 2021 | 421.57 | 416.19 | 416.33 | 191,106 | -5.02(-1.19%) | |
Oct 25, 2021 | 422.52 | 425.33 | 421.16 | 421.35 | 206,348 | -1.17(-0.28%) |
Oct 22, 2021 | 424.79 | 427.17 | 422.23 | 422.52 | 148,024 | -0.74(-0.17%) |
Oct 21, 2021 | 422.05 | 423.83 | 420.56 | 423.25 | 127,870 | +0.64(+0.15%) |
Oct 20, 2021 | 422.70 | 423.91 | 421.45 | 422.62 | 125,016 | +0.79(+0.19%) |
Oct 19, 2021 | 418.86 | 423.31 | 417.06 | 421.82 | 174,757 | +5.27(+1.26%) |
Oct 18, 2021 | 411.97 | 418.01 | 411.97 | 416.55 | 185,198 | +1.76(+0.42%) |
Oct 15, 2021 | 417.09 | 417.09 | 414.24 | 414.79 | 228,646 | +1.60(+0.39%) |
Oct 14, 2021 | 410.03 | 413.93 | 408.75 | 413.19 | 204,826 | +5.61(+1.38%) |
Oct 13, 2021 | 408.64 | 409.76 | 403.84 | 407.58 | 225,830 | +0.44(+0.11%) |
Oct 12, 2021 | 400.25 | 412.59 | 400.16 | 407.14 | 272,622 | +7.01(+1.75%) |
Oct 11, 2021 | 404.92 | 406.42 | 399.92 | 400.13 | 186,833 | -3.25(-0.81%) |
Oct 08, 2021 | 400.70 | 405.15 | 400.54 | 403.38 | 173,577 | +0.97(+0.24%) |
Oct 07, 2021 | 399.68 | 408.51 | 399.56 | 402.41 | 297,940 | +6.71(+1.70%) |
Oct 06, 2021 | 386.56 | 396.35 | 385.51 | 395.70 | 268,624 | +6.84(+1.76%) |
Oct 05, 2021 | 386.68 | 392.26 | 384.03 | 388.87 | 203,730 | +4.83(+1.26%) |
Oct 04, 2021 | 383.50 | 387.68 | 380.64 | 384.03 | 257,542 | -0.99(-0.26%) |