Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 540.16 | 551.05 | 538.77 | 547.09 | 559,505 | -1.55(-0.28%) |
Oct 28, 2022 | 531.05 | 554.95 | 529.47 | 548.65 | 472,202 | +12.67(+2.36%) |
Oct 27, 2022 | 539.33 | 546.28 | 532.81 | 535.98 | 516,699 | -0.20(-0.04%) |
Oct 26, 2022 | 534.81 | 541.26 | 530.03 | 536.18 | 439,316 | +0.24(+0.04%) |
Oct 25, 2022 | 516.44 | 536.79 | 516.44 | 535.94 | 495,559 | +22.92(+4.47%) |
Oct 24, 2022 | 521.20 | 522.87 | 507.93 | 513.02 | 367,798 | -3.32(-0.64%) |
Oct 21, 2022 | 506.62 | 516.36 | 500.86 | 516.34 | 547,524 | +8.11(+1.60%) |
Oct 20, 2022 | 508.71 | 514.86 | 503.19 | 508.23 | 455,253 | +0.66(+0.13%) |
Oct 19, 2022 | 512.94 | 515.70 | 507.41 | 507.57 | 399,892 | -14.19(-2.72%) |
Oct 18, 2022 | 521.65 | 530.78 | 517.72 | 521.76 | 465,740 | +12.84(+2.52%) |
Oct 17, 2022 | 500.60 | 510.24 | 500.60 | 508.92 | 568,962 | +20.79(+4.26%) |
Oct 14, 2022 | 514.51 | 514.51 | 486.41 | 488.13 | 512,644 | -16.54(-3.28%) |
Oct 13, 2022 | 479.31 | 508.82 | 477.99 | 504.67 | 645,109 | +10.29(+2.08%) |
Oct 12, 2022 | 501.79 | 505.35 | 493.82 | 494.38 | 484,589 | -12.01(-2.37%) |
Oct 11, 2022 | 510.25 | 512.22 | 495.08 | 506.39 | 575,731 | -3.51(-0.69%) |
Oct 10, 2022 | 526.71 | 529.69 | 509.76 | 509.90 | 504,320 | -13.45(-2.57%) |
Oct 07, 2022 | 530.97 | 535.34 | 519.70 | 523.35 | 490,177 | -15.04(-2.79%) |
Oct 06, 2022 | 557.72 | 561.55 | 536.41 | 538.39 | 607,561 | -20.26(-3.63%) |
Oct 05, 2022 | 557.74 | 563.06 | 551.50 | 558.66 | 357,035 | -9.10(-1.60%) |
Oct 04, 2022 | 563.09 | 575.41 | 562.82 | 567.75 | 537,866 | +8.62(+1.54%) |
Oct 03, 2022 | 553.55 | 561.61 | 550.99 | 559.13 | 440,329 | +9.72(+1.77%) |
Sep 30, 2022 | 549.09 | 553.95 | 544.25 | 549.41 | 623,765 | +7.20(+1.33%) |
Sep 29, 2022 | 548.46 | 551.23 | 539.55 | 542.22 | 565,897 | -14.59(-2.62%) |
Sep 28, 2022 | 553.85 | 559.03 | 544.25 | 556.81 | 538,116 | +8.51(+1.55%) |
Sep 27, 2022 | 563.94 | 573.36 | 548.13 | 548.30 | 516,477 | -13.42(-2.39%) |
Sep 26, 2022 | 570.02 | 574.74 | 556.38 | 561.73 | 681,606 | -11.15(-1.95%) |
Sep 23, 2022 | 577.39 | 578.30 | 570.05 | 572.87 | 965,334 | -15.58(-2.65%) |
Sep 22, 2022 | 596.78 | 596.99 | 587.77 | 588.45 | 542,866 | -10.57(-1.76%) |
Sep 21, 2022 | 602.16 | 611.88 | 597.72 | 599.02 | 582,899 | +3.57(+0.60%) |
Sep 20, 2022 | 600.73 | 600.83 | 589.50 | 595.45 | 959,714 | -9.14(-1.51%) |
Sep 19, 2022 | 598.40 | 605.56 | 591.32 | 604.58 | 744,328 | +1.17(+0.19%) |
Sep 16, 2022 | 597.89 | 604.79 | 591.20 | 603.41 | 848,659 | +8.14(+1.37%) |
Sep 15, 2022 | 603.92 | 606.04 | 591.41 | 595.27 | 414,393 | -10.01(-1.65%) |
Sep 14, 2022 | 612.30 | 614.50 | 600.47 | 605.28 | 347,113 | -9.26(-1.51%) |
Sep 13, 2022 | 629.78 | 630.78 | 613.51 | 614.54 | 395,246 | -28.20(-4.39%) |
Sep 12, 2022 | 635.42 | 646.10 | 635.18 | 642.74 | 324,858 | +7.32(+1.15%) |
Sep 09, 2022 | 627.12 | 637.65 | 626.68 | 635.42 | 223,353 | +6.75(+1.07%) |
Sep 08, 2022 | 618.16 | 630.24 | 618.16 | 628.67 | 273,140 | +3.57(+0.57%) |
Sep 07, 2022 | 612.67 | 626.61 | 609.55 | 625.10 | 329,135 | +14.84(+2.43%) |
Sep 06, 2022 | 606.55 | 614.64 | 604.34 | 610.26 | 296,404 | +0.66(+0.11%) |
Sep 02, 2022 | 630.40 | 633.07 | 607.92 | 609.60 | 393,573 | -21.38(-3.39%) |
Sep 01, 2022 | 625.91 | 632.55 | 619.94 | 630.99 | 324,296 | -3.93(-0.62%) |
Aug 31, 2022 | 643.05 | 649.25 | 633.40 | 634.92 | 510,346 | +1.43(+0.23%) |
Aug 30, 2022 | 639.11 | 644.49 | 631.38 | 633.49 | 289,761 | -3.32(-0.52%) |
Aug 29, 2022 | 640.25 | 646.00 | 636.36 | 636.81 | 246,203 | -11.02(-1.70%) |
Aug 26, 2022 | 665.98 | 666.21 | 646.50 | 647.83 | 377,006 | -18.15(-2.73%) |
Aug 25, 2022 | 654.33 | 666.82 | 650.19 | 665.98 | 426,864 | +17.44(+2.69%) |
Aug 24, 2022 | 647.08 | 655.61 | 643.38 | 648.54 | 361,972 | +3.56(+0.55%) |
Aug 23, 2022 | 645.45 | 649.56 | 639.54 | 644.97 | 417,047 | -7.31(-1.12%) |
Aug 22, 2022 | 668.85 | 670.82 | 651.31 | 652.28 | 437,664 | -20.71(-3.08%) |
Aug 19, 2022 | 680.50 | 680.50 | 670.50 | 672.99 | 317,686 | -4.47(-0.66%) |
Aug 18, 2022 | 686.06 | 689.24 | 671.47 | 677.47 | 288,327 | -5.29(-0.78%) |
Aug 17, 2022 | 675.91 | 688.65 | 675.91 | 682.76 | 234,003 | -4.97(-0.72%) |
Aug 16, 2022 | 681.08 | 692.14 | 678.03 | 687.72 | 316,824 | +0.34(+0.05%) |
Aug 15, 2022 | 677.05 | 690.51 | 676.46 | 687.38 | 345,407 | +9.84(+1.45%) |
Aug 12, 2022 | 668.66 | 677.68 | 663.64 | 677.55 | 329,582 | +14.67(+2.21%) |
Aug 11, 2022 | 677.15 | 680.10 | 659.95 | 662.88 | 368,271 | -19.38(-2.84%) |
Aug 10, 2022 | 677.56 | 683.74 | 672.32 | 682.26 | 464,058 | +11.26(+1.68%) |
Aug 09, 2022 | 672.17 | 673.18 | 667.17 | 671.00 | 421,701 | +0.70(+0.10%) |
Aug 08, 2022 | 678.99 | 684.69 | 668.59 | 670.29 | 435,210 | -0.47(-0.07%) |
Aug 05, 2022 | 662.39 | 671.59 | 659.73 | 670.77 | 307,483 | +0.49(+0.07%) |
Aug 04, 2022 | 673.16 | 673.16 | 661.67 | 670.28 | 346,314 | +0.81(+0.12%) |
Aug 03, 2022 | 663.30 | 673.26 | 663.30 | 669.47 | 424,690 | +7.16(+1.08%) |
Aug 02, 2022 | 665.94 | 672.42 | 656.75 | 662.30 | 416,557 | -5.50(-0.82%) |
Aug 01, 2022 | 676.11 | 676.11 | 663.14 | 667.80 | 373,503 | -8.95(-1.32%) |
Jul 29, 2022 | 677.71 | 688.05 | 672.00 | 676.76 | 545,664 | -7.28(-1.06%) |
Jul 28, 2022 | 652.97 | 684.87 | 649.26 | 684.04 | 1,208,707 | +56.83(+9.06%) |
Jul 27, 2022 | 622.14 | 628.41 | 617.36 | 627.20 | 400,939 | +10.11(+1.64%) |
Jul 26, 2022 | 622.88 | 625.58 | 611.71 | 617.10 | 351,994 | -7.48(-1.20%) |
Jul 25, 2022 | 625.30 | 631.98 | 620.68 | 624.58 | 300,083 | -4.13(-0.66%) |
Jul 22, 2022 | 630.64 | 639.27 | 624.25 | 628.71 | 294,245 | +3.45(+0.55%) |
Jul 21, 2022 | 619.42 | 625.46 | 612.58 | 625.26 | 368,537 | +12.32(+2.01%) |
Jul 20, 2022 | 614.89 | 623.85 | 609.70 | 612.94 | 346,102 | +0.00(+0.00%) |
Jul 19, 2022 | 600.36 | 613.27 | 596.60 | 612.94 | 396,989 | +21.55(+3.64%) |
Jul 18, 2022 | 601.32 | 602.39 | 589.41 | 591.39 | 376,315 | -4.60(-0.77%) |
Jul 15, 2022 | 596.93 | 604.16 | 590.91 | 595.99 | 460,341 | +7.52(+1.28%) |
Jul 14, 2022 | 594.98 | 598.59 | 586.98 | 588.47 | 377,358 | -13.42(-2.23%) |
Jul 13, 2022 | 597.59 | 609.42 | 592.73 | 601.89 | 408,469 | -2.27(-0.38%) |
Jul 12, 2022 | 619.25 | 623.73 | 599.55 | 604.16 | 432,445 | -18.33(-2.94%) |
Jul 11, 2022 | 625.08 | 628.67 | 614.00 | 622.49 | 244,402 | -3.09(-0.49%) |
Jul 08, 2022 | 631.03 | 636.02 | 621.73 | 625.58 | 329,772 | -9.83(-1.55%) |
Jul 07, 2022 | 643.35 | 648.85 | 632.36 | 635.41 | 436,464 | -1.72(-0.27%) |
Jul 06, 2022 | 642.60 | 648.78 | 635.27 | 637.13 | 569,275 | -4.45(-0.69%) |
Jul 05, 2022 | 639.58 | 639.58 | 622.09 | 641.58 | 532,400 | -5.64(-0.87%) |
Jul 01, 2022 | 629.76 | 648.21 | 629.76 | 647.23 | 351,436 | +15.40(+2.44%) |
Jun 30, 2022 | 631.99 | 639.84 | 620.39 | 631.83 | 830,059 | +7.23(+1.16%) |
Jun 29, 2022 | 622.14 | 631.89 | 589.31 | 624.60 | 1,180,191 | -18.85(-2.93%) |
Jun 28, 2022 | 661.55 | 663.99 | 642.04 | 643.45 | 307,181 | -15.84(-2.40%) |
Jun 27, 2022 | 658.80 | 665.14 | 653.23 | 659.28 | 325,450 | -3.46(-0.52%) |
Jun 24, 2022 | 653.62 | 663.11 | 650.97 | 662.75 | 627,729 | +11.30(+1.73%) |
Jun 23, 2022 | 636.61 | 653.95 | 635.88 | 651.45 | 490,535 | +18.72(+2.96%) |
Jun 22, 2022 | 611.51 | 641.33 | 611.51 | 632.72 | 462,665 | +17.09(+2.78%) |
Jun 21, 2022 | 605.64 | 621.85 | 605.26 | 615.63 | 533,231 | +7.09(+1.16%) |
Jun 17, 2022 | 598.88 | 615.06 | 597.85 | 608.55 | 2,481,280 | +13.83(+2.33%) |
Jun 16, 2022 | 602.66 | 608.89 | 591.55 | 594.72 | 618,308 | -21.95(-3.56%) |
Jun 15, 2022 | 603.38 | 624.74 | 599.91 | 616.66 | 527,487 | +21.87(+3.68%) |
Jun 14, 2022 | 596.24 | 603.34 | 582.88 | 594.79 | 583,531 | +2.14(+0.36%) |
Jun 13, 2022 | 613.19 | 616.74 | 591.01 | 592.65 | 738,697 | -31.63(-5.07%) |
Jun 10, 2022 | 624.53 | 630.94 | 613.01 | 624.28 | 639,087 | -8.89(-1.40%) |
Jun 09, 2022 | 640.92 | 652.48 | 632.96 | 633.17 | 427,719 | -9.85(-1.53%) |
Jun 08, 2022 | 660.15 | 662.05 | 639.10 | 643.02 | 636,462 | -22.01(-3.31%) |
Jun 07, 2022 | 661.94 | 666.93 | 645.51 | 665.03 | 570,952 | -0.78(-0.12%) |
Jun 06, 2022 | 661.48 | 666.28 | 653.99 | 665.81 | 548,420 | +13.39(+2.05%) |
Jun 03, 2022 | 662.53 | 662.53 | 651.04 | 652.43 | 418,775 | -15.58(-2.33%) |
Jun 02, 2022 | 648.41 | 668.12 | 639.83 | 668.01 | 384,642 | +15.04(+2.30%) |
Jun 01, 2022 | 663.42 | 663.42 | 650.53 | 652.97 | 384,574 | -7.78(-1.18%) |
May 31, 2022 | 662.79 | 665.91 | 650.99 | 660.75 | 658,832 | -6.34(-0.95%) |
May 27, 2022 | 648.13 | 667.09 | 647.53 | 667.08 | 637,630 | +22.77(+3.53%) |
May 26, 2022 | 659.75 | 666.76 | 643.75 | 644.31 | 589,289 | -15.90(-2.41%) |
May 25, 2022 | 647.41 | 662.95 | 646.51 | 660.21 | 605,429 | +14.15(+2.19%) |
May 24, 2022 | 636.70 | 649.11 | 626.91 | 646.05 | 498,910 | +7.96(+1.25%) |
May 23, 2022 | 633.15 | 638.29 | 624.53 | 638.09 | 494,169 | +11.29(+1.80%) |
May 20, 2022 | 620.46 | 628.29 | 615.36 | 626.80 | 611,208 | +16.06(+2.63%) |
May 19, 2022 | 608.31 | 623.38 | 608.31 | 610.74 | 466,475 | -2.26(-0.37%) |
May 18, 2022 | 619.39 | 620.78 | 609.09 | 613.00 | 479,799 | -9.01(-1.45%) |
May 17, 2022 | 626.91 | 626.91 | 613.10 | 622.01 | 378,519 | +3.36(+0.54%) |
May 16, 2022 | 630.22 | 631.96 | 618.44 | 618.65 | 423,816 | -12.80(-2.03%) |
May 13, 2022 | 614.83 | 634.33 | 607.88 | 631.46 | 721,857 | +28.63(+4.75%) |
May 12, 2022 | 597.11 | 604.42 | 594.65 | 602.83 | 743,093 | +5.47(+0.91%) |
May 11, 2022 | 604.49 | 618.01 | 594.85 | 597.36 | 774,980 | -5.63(-0.93%) |
May 10, 2022 | 634.98 | 640.07 | 596.36 | 602.99 | 718,617 | -23.10(-3.69%) |
May 09, 2022 | 679.00 | 679.00 | 623.74 | 626.09 | 694,285 | -56.70(-8.30%) |
May 06, 2022 | 677.67 | 685.06 | 668.78 | 682.79 | 308,390 | +0.05(+0.01%) |
May 05, 2022 | 704.09 | 704.09 | 677.67 | 682.75 | 492,084 | -17.95(-2.56%) |
May 04, 2022 | 690.41 | 702.61 | 678.70 | 700.69 | 367,997 | +10.36(+1.50%) |
May 03, 2022 | 677.17 | 695.59 | 673.07 | 690.34 | 437,831 | +18.12(+2.70%) |
May 02, 2022 | 690.65 | 690.65 | 657.04 | 672.22 | 510,754 | -15.97(-2.32%) |
Apr 29, 2022 | 720.22 | 725.98 | 686.27 | 688.19 | 680,017 | -35.76(-4.94%) |
Apr 28, 2022 | 714.35 | 727.69 | 700.75 | 723.96 | 601,436 | +36.89(+5.37%) |
Apr 27, 2022 | 701.51 | 712.09 | 686.00 | 687.06 | 510,723 | -20.46(-2.89%) |
Apr 26, 2022 | 717.78 | 725.03 | 706.66 | 707.52 | 453,973 | -12.67(-1.76%) |
Apr 25, 2022 | 717.57 | 722.96 | 706.52 | 720.20 | 592,311 | +6.80(+0.95%) |
Apr 22, 2022 | 725.12 | 726.53 | 712.67 | 713.39 | 349,774 | -11.69(-1.61%) |
Apr 21, 2022 | 733.62 | 743.00 | 724.29 | 725.09 | 366,579 | -10.09(-1.37%) |
Apr 20, 2022 | 725.44 | 739.61 | 721.92 | 735.17 | 487,595 | +13.35(+1.85%) |
Apr 19, 2022 | 699.28 | 724.28 | 699.28 | 721.82 | 484,822 | +22.55(+3.22%) |
Apr 18, 2022 | 707.09 | 707.09 | 695.07 | 699.28 | 276,353 | -4.38(-0.62%) |
Apr 14, 2022 | 720.67 | 720.67 | 702.64 | 703.66 | 286,693 | -15.97(-2.22%) |
Apr 13, 2022 | 710.67 | 720.50 | 709.50 | 719.63 | 274,796 | +9.84(+1.39%) |
Apr 12, 2022 | 717.31 | 719.64 | 706.12 | 709.79 | 288,243 | -9.53(-1.33%) |
Apr 11, 2022 | 735.01 | 740.75 | 716.95 | 719.33 | 279,442 | -16.43(-2.23%) |
Apr 08, 2022 | 727.57 | 736.33 | 723.28 | 735.76 | 384,250 | +9.14(+1.26%) |
Apr 07, 2022 | 731.89 | 734.03 | 721.65 | 726.62 | 285,491 | -7.02(-0.96%) |
Apr 06, 2022 | 725.87 | 734.65 | 719.42 | 733.64 | 388,342 | +3.99(+0.55%) |
Apr 05, 2022 | 725.98 | 742.61 | 725.06 | 729.65 | 324,448 | -1.97(-0.27%) |
Apr 04, 2022 | 728.94 | 736.16 | 727.89 | 731.62 | 363,050 | +1.40(+0.19%) |
Apr 01, 2022 | 709.87 | 730.83 | 706.93 | 730.23 | 372,993 | +20.46(+2.88%) |
Mar 31, 2022 | 725.50 | 731.00 | 709.02 | 709.76 | 581,515 | -11.67(-1.62%) |
Mar 30, 2022 | 726.40 | 730.24 | 714.54 | 721.43 | 345,913 | -7.25(-0.99%) |
Mar 29, 2022 | 698.64 | 732.21 | 698.64 | 728.68 | 692,957 | +29.15(+4.17%) |
Mar 28, 2022 | 679.40 | 702.12 | 676.34 | 699.52 | 538,625 | +19.89(+2.93%) |
Mar 25, 2022 | 686.32 | 686.91 | 670.46 | 679.64 | 381,745 | -1.43(-0.21%) |
Mar 24, 2022 | 678.47 | 681.41 | 672.36 | 681.06 | 285,862 | +3.65(+0.54%) |
Mar 23, 2022 | 685.11 | 687.38 | 671.82 | 677.42 | 276,701 | -10.79(-1.57%) |
Mar 22, 2022 | 688.70 | 690.41 | 684.10 | 688.21 | 365,439 | +1.29(+0.19%) |
Mar 21, 2022 | 696.87 | 703.90 | 682.95 | 686.92 | 364,433 | -13.89(-1.98%) |
Mar 18, 2022 | 693.74 | 703.28 | 688.94 | 700.81 | 746,758 | +11.87(+1.72%) |
Mar 17, 2022 | 675.46 | 689.41 | 675.46 | 688.94 | 326,196 | +15.12(+2.24%) |
Mar 16, 2022 | 676.86 | 680.67 | 660.76 | 673.82 | 453,819 | +2.32(+0.34%) |
Mar 15, 2022 | 663.35 | 673.76 | 652.07 | 671.50 | 345,711 | +17.26(+2.64%) |
Mar 14, 2022 | 668.73 | 672.08 | 647.34 | 654.24 | 371,064 | -9.52(-1.43%) |
Mar 11, 2022 | 680.29 | 680.56 | 663.74 | 663.76 | 376,007 | -12.37(-1.83%) |
Mar 10, 2022 | 660.18 | 677.84 | 657.49 | 676.12 | 485,733 | +2.17(+0.32%) |
Mar 09, 2022 | 669.41 | 683.11 | 658.57 | 673.95 | 486,203 | +21.80(+3.34%) |
Mar 08, 2022 | 673.55 | 673.55 | 651.82 | 652.15 | 734,506 | -20.72(-3.08%) |
Mar 07, 2022 | 687.10 | 689.61 | 671.82 | 672.87 | 481,317 | -17.08(-2.48%) |
Mar 04, 2022 | 686.89 | 694.30 | 682.72 | 689.95 | 484,600 | +3.06(+0.45%) |
Mar 03, 2022 | 676.85 | 691.16 | 675.65 | 686.89 | 426,987 | +10.82(+1.60%) |
Mar 02, 2022 | 672.24 | 678.49 | 666.14 | 676.07 | 556,775 | -1.28(-0.19%) |
Mar 01, 2022 | 677.96 | 683.31 | 670.54 | 677.34 | 531,304 | +1.02(+0.15%) |
Feb 28, 2022 | 674.36 | 677.55 | 665.72 | 676.32 | 611,900 | -5.73(-0.84%) |
Feb 25, 2022 | 667.05 | 684.77 | 659.29 | 682.05 | 593,752 | +9.77(+1.45%) |
Feb 24, 2022 | 636.56 | 675.81 | 631.09 | 672.28 | 873,399 | +29.88(+4.65%) |
Feb 23, 2022 | 649.72 | 660.56 | 640.67 | 642.40 | 436,293 | -6.33(-0.98%) |
Feb 22, 2022 | 647.04 | 659.24 | 645.76 | 648.73 | 617,923 | -11.60(-1.76%) |
Feb 18, 2022 | 660.32 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 679.57 | 686.06 | 656.99 | 659.06 | 805,001 | +17.18(+2.68%) |
Feb 16, 2022 | 645.74 | 645.74 | 634.88 | 641.88 | 473,665 | +0.19(+0.03%) |
Feb 15, 2022 | 643.73 | 648.64 | 638.75 | 641.68 | 465,786 | +3.81(+0.60%) |
Feb 14, 2022 | 635.50 | 642.26 | 631.27 | 637.87 | 565,994 | -2.04(-0.32%) |
Feb 11, 2022 | 656.74 | 663.01 | 637.43 | 639.91 | 508,013 | -15.44(-2.36%) |
Feb 10, 2022 | 671.97 | 680.02 | 653.62 | 655.35 | 436,264 | -29.44(-4.30%) |
Feb 09, 2022 | 670.51 | 685.69 | 670.51 | 684.78 | 626,192 | +26.77(+4.07%) |
Feb 08, 2022 | 660.42 | 670.95 | 657.13 | 658.02 | 787,417 | -7.27(-1.09%) |
Feb 07, 2022 | 669.04 | 674.67 | 662.89 | 665.29 | 420,105 | -3.81(-0.57%) |
Feb 04, 2022 | 671.82 | 680.32 | 667.80 | 669.10 | 420,243 | -10.25(-1.51%) |
Feb 03, 2022 | 677.13 | 685.19 | 679.35 | 460,309 | -3.47(-0.51%) | |
Feb 02, 2022 | 684.66 | 689.09 | 680.81 | 682.82 | 413,141 | +1.20(+0.18%) |
Feb 01, 2022 | 692.54 | 693.72 | 674.32 | 681.62 | 534,020 | -9.16(-1.33%) |
Jan 31, 2022 | 679.10 | 691.51 | 690.78 | 712,561 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.74 | 674.43 | 641.48 | 674.26 | 649,935 | +23.38(+3.59%) |
Jan 27, 2022 | 667.47 | 671.98 | 648.47 | 650.87 | 511,789 | -12.21(-1.84%) |
Jan 26, 2022 | 686.21 | 693.41 | 660.11 | 663.08 | 587,321 | -22.72(-3.31%) |
Jan 25, 2022 | 693.89 | 696.12 | 681.35 | 685.80 | 501,388 | -10.64(-1.53%) |
Jan 24, 2022 | 686.93 | 697.24 | 667.99 | 696.44 | 651,185 | +8.82(+1.28%) |
Jan 21, 2022 | 701.00 | 706.83 | 687.00 | 687.62 | 393,098 | -8.51(-1.22%) |
Jan 20, 2022 | 698.46 | 711.63 | 694.60 | 696.12 | 446,289 | +0.02(+0.00%) |
Jan 19, 2022 | 707.84 | 716.75 | 695.25 | 696.11 | 494,644 | -11.86(-1.68%) |
Jan 18, 2022 | 698.78 | 710.65 | 692.50 | 707.97 | 483,513 | -3.64(-0.51%) |
Jan 14, 2022 | 711.61 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.63 | 731.75 | 711.31 | 712.91 | 445,673 | -15.57(-2.14%) |
Jan 12, 2022 | 727.90 | 740.70 | 726.16 | 728.48 | 360,292 | -2.31(-0.32%) |
Jan 11, 2022 | 723.99 | 731.52 | 714.23 | 730.78 | 338,517 | +2.43(+0.33%) |
Jan 10, 2022 | 721.16 | 728.57 | 708.61 | 728.35 | 435,850 | -10.11(-1.37%) |
Jan 07, 2022 | 723.94 | 747.09 | 723.94 | 738.46 | 373,237 | -0.13(-0.02%) |
Jan 06, 2022 | 744.76 | 747.53 | 725.58 | 738.60 | 384,840 | -13.36(-1.78%) |
Jan 05, 2022 | 774.61 | 776.09 | 750.59 | 751.96 | 414,313 | -24.33(-3.13%) |
Jan 04, 2022 | 793.70 | 799.56 | 772.82 | 776.29 | 418,671 | -20.47(-2.57%) |
Jan 03, 2022 | 805.87 | 807.80 | 781.15 | 796.75 | 369,229 | -9.27(-1.15%) |
Dec 31, 2021 | 807.20 | 813.25 | 803.70 | 806.03 | 292,390 | +0.33(+0.04%) |
Dec 30, 2021 | 803.16 | 807.23 | 794.33 | 805.69 | 251,050 | +3.32(+0.41%) |
Dec 29, 2021 | 800.47 | 804.18 | 794.11 | 802.37 | 260,967 | +3.80(+0.48%) |
Dec 28, 2021 | 795.80 | 802.55 | 790.83 | 798.57 | 254,895 | +2.76(+0.35%) |
Dec 27, 2021 | 784.39 | 795.81 | 779.89 | 795.80 | 311,555 | +15.58(+2.00%) |
Dec 23, 2021 | 781.40 | 783.14 | 775.60 | 780.22 | 454,557 | +0.03(+0.00%) |
Dec 22, 2021 | 772.03 | 780.85 | 767.96 | 780.19 | 349,703 | +13.48(+1.76%) |
Dec 21, 2021 | 766.71 | 789.39 | 761.62 | 766.71 | 531,501 | -16.93(-2.16%) |
Dec 20, 2021 | 778.74 | 787.90 | 773.80 | 783.64 | 473,168 | +0.09(+0.01%) |
Dec 17, 2021 | 773.43 | 791.77 | 773.43 | 783.56 | 751,700 | -0.61(-0.08%) |
Dec 16, 2021 | 781.66 | 790.64 | 779.93 | 784.17 | 404,239 | +5.54(+0.71%) |
Dec 15, 2021 | 773.08 | 782.80 | 769.53 | 778.63 | 485,442 | +10.73(+1.40%) |
Dec 14, 2021 | 776.64 | 776.64 | 753.12 | 767.90 | 553,351 | -9.85(-1.27%) |
Dec 13, 2021 | 756.43 | 782.27 | 756.43 | 777.75 | 428,240 | +17.42(+2.29%) |
Dec 10, 2021 | 763.45 | 764.44 | 756.37 | 760.33 | 320,616 | -1.21(-0.16%) |
Dec 09, 2021 | 776.01 | 776.01 | 755.51 | 761.54 | 259,607 | -14.58(-1.88%) |
Dec 08, 2021 | 772.75 | 777.23 | 764.64 | 776.12 | 337,763 | +1.52(+0.20%) |
Dec 07, 2021 | 765.99 | 780.37 | 762.91 | 774.60 | 332,162 | +15.62(+2.06%) |
Dec 06, 2021 | 758.09 | 762.21 | 752.07 | 758.98 | 314,067 | +2.33(+0.31%) |
Dec 03, 2021 | 769.03 | 769.61 | 746.74 | 756.66 | 412,665 | -4.36(-0.57%) |
Dec 02, 2021 | 765.76 | 767.30 | 754.42 | 761.02 | 480,318 | -4.61(-0.60%) |
Dec 01, 2021 | 777.13 | 784.26 | 764.71 | 765.63 | 875,240 | -8.34(-1.08%) |
Nov 30, 2021 | 778.82 | 794.15 | 772.65 | 773.97 | 1,121,722 | -7.43(-0.95%) |
Nov 29, 2021 | 759.32 | 783.43 | 753.39 | 781.40 | 565,678 | +24.93(+3.30%) |
Nov 26, 2021 | 759.12 | 775.49 | 752.38 | 756.47 | 341,370 | -3.57(-0.47%) |
Nov 24, 2021 | 745.34 | 760.62 | 734.79 | 760.05 | 341,656 | +17.37(+2.34%) |
Nov 23, 2021 | 741.35 | 745.32 | 734.74 | 742.68 | 760,949 | +2.05(+0.28%) |
Nov 22, 2021 | 750.40 | 751.50 | 738.11 | 740.63 | 557,229 | -10.79(-1.44%) |
Nov 19, 2021 | 762.34 | 763.07 | 750.38 | 751.41 | 688,684 | -4.11(-0.54%) |
Nov 18, 2021 | 762.34 | 756.25 | 754.78 | 755.52 | 347,296 | -4.92(-0.65%) |
Nov 17, 2021 | 762.22 | 765.86 | 758.24 | 760.44 | 639,338 | +2.76(+0.36%) |
Nov 16, 2021 | 760.70 | 764.25 | 757.37 | 757.67 | 443,365 | +0.12(+0.02%) |
Nov 15, 2021 | 736.58 | 759.60 | 736.24 | 757.55 | 778,884 | +21.32(+2.90%) |
Nov 12, 2021 | 742.33 | 742.34 | 735.12 | 736.24 | 605,866 | +0.68(+0.09%) |
Nov 11, 2021 | 748.16 | 748.53 | 731.71 | 735.55 | 431,843 | -6.40(-0.86%) |
Nov 10, 2021 | 755.92 | 740.19 | 741.95 | 454,334 | -15.55(-2.05%) | |
Nov 09, 2021 | 750.83 | 763.93 | 748.35 | 757.50 | 314,028 | +10.34(+1.38%) |
Nov 08, 2021 | 743.46 | 752.78 | 731.12 | 747.16 | 446,914 | +4.73(+0.64%) |
Nov 05, 2021 | 767.43 | 767.43 | 740.84 | 742.43 | 576,808 | -20.58(-2.70%) |
Nov 04, 2021 | 767.20 | 768.59 | 745.18 | 763.01 | 670,041 | -32.56(-4.09%) |
Nov 03, 2021 | 800.91 | 804.23 | 786.31 | 795.57 | 223,878 | +0.92(+0.12%) |
Nov 02, 2021 | 791.13 | 803.20 | 787.25 | 794.65 | 294,656 | +6.12(+0.78%) |