Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 540.11 | 551.01 | 538.73 | 547.05 | 559,553 | -1.55(-0.28%) |
Oct 28, 2022 | 531.01 | 554.90 | 529.42 | 548.60 | 472,242 | +12.67(+2.36%) |
Oct 27, 2022 | 539.28 | 546.24 | 532.76 | 535.93 | 516,743 | -0.20(-0.04%) |
Oct 26, 2022 | 534.76 | 541.21 | 529.98 | 536.13 | 439,354 | +0.24(+0.05%) |
Oct 25, 2022 | 516.39 | 536.74 | 516.39 | 535.89 | 495,602 | +22.92(+4.47%) |
Oct 24, 2022 | 521.16 | 522.83 | 507.89 | 512.98 | 367,829 | -3.32(-0.64%) |
Oct 21, 2022 | 506.57 | 516.32 | 500.82 | 516.30 | 547,571 | +8.11(+1.60%) |
Oct 20, 2022 | 508.67 | 514.82 | 503.14 | 508.19 | 455,292 | +0.66(+0.13%) |
Oct 19, 2022 | 512.90 | 515.65 | 507.37 | 507.53 | 399,926 | -14.19(-2.72%) |
Oct 18, 2022 | 521.61 | 530.74 | 517.68 | 521.72 | 465,780 | +12.84(+2.52%) |
Oct 17, 2022 | 500.56 | 510.19 | 500.56 | 508.88 | 569,011 | +20.79(+4.26%) |
Oct 14, 2022 | 514.46 | 514.46 | 486.37 | 488.09 | 512,687 | -16.53(-3.28%) |
Oct 13, 2022 | 479.27 | 508.77 | 477.95 | 504.62 | 645,164 | +10.29(+2.08%) |
Oct 12, 2022 | 501.74 | 505.31 | 493.78 | 494.34 | 484,630 | -12.01(-2.37%) |
Oct 11, 2022 | 510.20 | 512.17 | 495.04 | 506.35 | 575,780 | -3.51(-0.69%) |
Oct 10, 2022 | 526.66 | 529.64 | 509.72 | 509.86 | 504,364 | -13.45(-2.57%) |
Oct 07, 2022 | 530.92 | 535.29 | 519.66 | 523.31 | 490,219 | -15.04(-2.79%) |
Oct 06, 2022 | 557.67 | 561.50 | 536.37 | 538.35 | 607,613 | -20.26(-3.63%) |
Oct 05, 2022 | 557.69 | 563.01 | 551.45 | 558.61 | 357,066 | -9.10(-1.60%) |
Oct 04, 2022 | 563.04 | 575.36 | 562.77 | 567.71 | 537,912 | +8.62(+1.54%) |
Oct 03, 2022 | 553.50 | 561.56 | 550.94 | 559.08 | 440,367 | +9.72(+1.77%) |
Sep 30, 2022 | 549.05 | 553.90 | 544.20 | 549.37 | 623,818 | +7.19(+1.33%) |
Sep 29, 2022 | 548.41 | 551.18 | 539.50 | 542.17 | 565,945 | -14.59(-2.62%) |
Sep 28, 2022 | 553.80 | 558.99 | 544.20 | 556.76 | 538,162 | +8.51(+1.55%) |
Sep 27, 2022 | 563.89 | 573.31 | 548.08 | 548.25 | 516,521 | -13.42(-2.39%) |
Sep 26, 2022 | 569.98 | 574.69 | 556.33 | 561.68 | 681,664 | -11.14(-1.95%) |
Sep 23, 2022 | 577.34 | 578.25 | 570.00 | 572.82 | 965,417 | -15.58(-2.65%) |
Sep 22, 2022 | 596.73 | 596.94 | 587.72 | 588.40 | 542,912 | -10.56(-1.76%) |
Sep 21, 2022 | 602.11 | 611.83 | 597.67 | 598.97 | 582,949 | +3.57(+0.60%) |
Sep 20, 2022 | 600.68 | 600.78 | 589.45 | 595.39 | 959,796 | -9.14(-1.51%) |
Sep 19, 2022 | 598.35 | 605.51 | 591.27 | 604.53 | 744,392 | +1.17(+0.19%) |
Sep 16, 2022 | 597.84 | 604.74 | 591.14 | 603.36 | 848,731 | +8.14(+1.37%) |
Sep 15, 2022 | 603.87 | 605.99 | 591.36 | 595.22 | 414,429 | -10.00(-1.65%) |
Sep 14, 2022 | 612.25 | 614.45 | 600.42 | 605.23 | 347,143 | -9.26(-1.51%) |
Sep 13, 2022 | 629.73 | 630.73 | 613.45 | 614.49 | 395,280 | -28.20(-4.39%) |
Sep 12, 2022 | 635.37 | 646.04 | 635.13 | 642.69 | 324,886 | +7.32(+1.15%) |
Sep 09, 2022 | 627.06 | 637.60 | 626.63 | 635.37 | 223,372 | +6.75(+1.07%) |
Sep 08, 2022 | 618.11 | 630.19 | 618.11 | 628.62 | 273,163 | +3.57(+0.57%) |
Sep 07, 2022 | 612.61 | 626.56 | 609.49 | 625.04 | 329,164 | +14.83(+2.43%) |
Sep 06, 2022 | 606.50 | 614.58 | 604.28 | 610.21 | 296,429 | +0.66(+0.11%) |
Sep 02, 2022 | 630.35 | 633.01 | 607.87 | 609.55 | 393,607 | -21.38(-3.39%) |
Sep 01, 2022 | 625.85 | 632.50 | 619.89 | 630.93 | 324,324 | -3.93(-0.62%) |
Aug 31, 2022 | 643.00 | 649.20 | 633.35 | 634.87 | 510,390 | +1.43(+0.23%) |
Aug 30, 2022 | 639.06 | 644.44 | 631.33 | 633.43 | 289,785 | -3.32(-0.52%) |
Aug 29, 2022 | 640.20 | 645.94 | 636.31 | 636.76 | 246,224 | -11.02(-1.70%) |
Aug 26, 2022 | 665.92 | 666.15 | 646.45 | 647.78 | 377,039 | -18.15(-2.73%) |
Aug 25, 2022 | 654.28 | 666.76 | 650.13 | 665.92 | 426,901 | +17.44(+2.69%) |
Aug 24, 2022 | 647.02 | 655.55 | 643.33 | 648.48 | 362,003 | +3.56(+0.55%) |
Aug 23, 2022 | 645.39 | 649.51 | 639.48 | 644.92 | 417,082 | -7.31(-1.12%) |
Aug 22, 2022 | 668.79 | 670.76 | 651.25 | 652.23 | 437,701 | -20.71(-3.08%) |
Aug 19, 2022 | 680.44 | 680.44 | 670.44 | 672.93 | 317,714 | -4.47(-0.66%) |
Aug 18, 2022 | 686.00 | 689.18 | 671.41 | 677.41 | 288,351 | -5.29(-0.78%) |
Aug 17, 2022 | 675.85 | 688.59 | 675.85 | 682.70 | 234,023 | -4.96(-0.72%) |
Aug 16, 2022 | 681.02 | 692.09 | 677.98 | 687.66 | 316,851 | +0.34(+0.05%) |
Aug 15, 2022 | 676.99 | 690.45 | 676.40 | 687.33 | 345,436 | +9.84(+1.45%) |
Aug 12, 2022 | 668.60 | 677.62 | 663.58 | 677.49 | 329,610 | +14.66(+2.21%) |
Aug 11, 2022 | 677.09 | 680.05 | 659.89 | 662.82 | 368,302 | -19.38(-2.84%) |
Aug 10, 2022 | 677.50 | 683.68 | 672.26 | 682.20 | 464,098 | +11.26(+1.68%) |
Aug 09, 2022 | 672.11 | 673.12 | 667.11 | 670.94 | 421,737 | +0.70(+0.10%) |
Aug 08, 2022 | 678.93 | 684.63 | 668.53 | 670.24 | 435,247 | -0.47(-0.07%) |
Aug 05, 2022 | 662.33 | 671.54 | 659.67 | 670.71 | 307,509 | +0.49(+0.07%) |
Aug 04, 2022 | 673.10 | 673.10 | 661.61 | 670.22 | 346,343 | +0.81(+0.12%) |
Aug 03, 2022 | 663.25 | 673.20 | 663.25 | 669.41 | 424,726 | +7.16(+1.08%) |
Aug 02, 2022 | 665.88 | 672.36 | 656.69 | 662.25 | 416,593 | -5.50(-0.82%) |
Aug 01, 2022 | 676.05 | 676.05 | 663.08 | 667.75 | 373,535 | -8.95(-1.32%) |
Jul 29, 2022 | 677.65 | 687.99 | 671.94 | 676.70 | 545,711 | -7.28(-1.06%) |
Jul 28, 2022 | 652.91 | 684.82 | 649.20 | 683.98 | 1,208,810 | +56.83(+9.06%) |
Jul 27, 2022 | 622.09 | 628.36 | 617.31 | 627.15 | 400,973 | +10.11(+1.64%) |
Jul 26, 2022 | 622.82 | 625.52 | 611.66 | 617.04 | 352,024 | -7.48(-1.20%) |
Jul 25, 2022 | 625.25 | 631.93 | 620.62 | 624.52 | 300,109 | -4.13(-0.66%) |
Jul 22, 2022 | 630.58 | 639.22 | 624.20 | 628.66 | 294,270 | +3.45(+0.55%) |
Jul 21, 2022 | 619.37 | 625.41 | 612.52 | 625.21 | 368,568 | +12.32(+2.01%) |
Jul 20, 2022 | 614.84 | 623.79 | 609.65 | 612.89 | 346,131 | +0.00(+0.00%) |
Jul 19, 2022 | 600.31 | 613.22 | 596.54 | 612.89 | 397,023 | +21.55(+3.64%) |
Jul 18, 2022 | 601.26 | 602.34 | 589.36 | 591.34 | 376,347 | -4.60(-0.77%) |
Jul 15, 2022 | 596.88 | 604.11 | 590.86 | 595.94 | 460,380 | +7.52(+1.28%) |
Jul 14, 2022 | 594.93 | 598.54 | 586.93 | 588.42 | 377,390 | -13.42(-2.23%) |
Jul 13, 2022 | 597.54 | 609.37 | 592.68 | 601.84 | 408,504 | -2.27(-0.38%) |
Jul 12, 2022 | 619.20 | 623.68 | 599.50 | 604.11 | 432,482 | -18.33(-2.94%) |
Jul 11, 2022 | 625.02 | 628.62 | 613.95 | 622.44 | 244,423 | -3.09(-0.49%) |
Jul 08, 2022 | 630.98 | 635.97 | 621.68 | 625.52 | 329,800 | -9.83(-1.55%) |
Jul 07, 2022 | 643.29 | 648.79 | 632.31 | 635.35 | 436,502 | -1.72(-0.27%) |
Jul 06, 2022 | 642.54 | 648.73 | 635.22 | 637.07 | 569,323 | -4.45(-0.69%) |
Jul 05, 2022 | 639.52 | 639.52 | 622.03 | 641.52 | 532,445 | -5.64(-0.87%) |
Jul 01, 2022 | 629.71 | 648.15 | 629.71 | 647.17 | 351,466 | +15.39(+2.44%) |
Jun 30, 2022 | 631.94 | 639.78 | 620.34 | 631.77 | 830,130 | +7.23(+1.16%) |
Jun 29, 2022 | 622.09 | 631.83 | 589.26 | 624.54 | 1,180,292 | -18.85(-2.93%) |
Jun 28, 2022 | 661.50 | 663.93 | 641.99 | 643.39 | 307,208 | -15.84(-2.40%) |
Jun 27, 2022 | 658.75 | 665.08 | 653.17 | 659.23 | 325,478 | -3.46(-0.52%) |
Jun 24, 2022 | 653.56 | 663.05 | 650.91 | 662.69 | 627,782 | +11.30(+1.73%) |
Jun 23, 2022 | 636.55 | 653.90 | 635.82 | 651.39 | 490,577 | +18.72(+2.96%) |
Jun 22, 2022 | 611.46 | 641.27 | 611.46 | 632.67 | 462,704 | +17.09(+2.78%) |
Jun 21, 2022 | 605.59 | 621.79 | 605.21 | 615.58 | 533,276 | +7.09(+1.16%) |
Jun 17, 2022 | 598.83 | 615.00 | 597.80 | 608.50 | 2,481,492 | +13.83(+2.33%) |
Jun 16, 2022 | 602.61 | 608.84 | 591.50 | 594.67 | 618,360 | -21.94(-3.56%) |
Jun 15, 2022 | 603.33 | 624.69 | 599.86 | 616.61 | 527,532 | +21.87(+3.68%) |
Jun 14, 2022 | 596.19 | 603.29 | 582.83 | 594.75 | 583,581 | +2.14(+0.36%) |
Jun 13, 2022 | 613.14 | 616.69 | 590.96 | 592.60 | 738,760 | -31.63(-5.07%) |
Jun 10, 2022 | 624.48 | 630.89 | 612.96 | 624.23 | 639,142 | -8.89(-1.40%) |
Jun 09, 2022 | 640.86 | 652.42 | 632.91 | 633.12 | 427,755 | -9.85(-1.53%) |
Jun 08, 2022 | 660.09 | 661.99 | 639.04 | 642.97 | 636,516 | -22.01(-3.31%) |
Jun 07, 2022 | 661.88 | 666.87 | 645.46 | 664.98 | 571,000 | -0.78(-0.12%) |
Jun 06, 2022 | 661.42 | 666.23 | 653.93 | 665.76 | 548,467 | +13.38(+2.05%) |
Jun 03, 2022 | 662.48 | 662.48 | 650.99 | 652.37 | 418,811 | -15.58(-2.33%) |
Jun 02, 2022 | 648.35 | 668.07 | 639.77 | 667.95 | 384,675 | +15.04(+2.30%) |
Jun 01, 2022 | 663.36 | 663.36 | 650.48 | 652.91 | 384,607 | -7.78(-1.18%) |
May 31, 2022 | 662.74 | 665.85 | 650.93 | 660.69 | 658,888 | -6.34(-0.95%) |
May 27, 2022 | 648.07 | 667.04 | 647.48 | 667.03 | 637,685 | +22.77(+3.53%) |
May 26, 2022 | 659.70 | 666.70 | 643.70 | 644.26 | 589,339 | -15.89(-2.41%) |
May 25, 2022 | 647.35 | 662.89 | 646.46 | 660.15 | 605,480 | +14.15(+2.19%) |
May 24, 2022 | 636.64 | 649.05 | 626.86 | 646.00 | 498,952 | +7.96(+1.25%) |
May 23, 2022 | 633.09 | 638.24 | 624.48 | 638.03 | 494,211 | +11.29(+1.80%) |
May 20, 2022 | 620.41 | 628.24 | 615.30 | 626.75 | 611,260 | +16.06(+2.63%) |
May 19, 2022 | 608.25 | 623.33 | 608.25 | 610.69 | 466,515 | -2.26(-0.37%) |
May 18, 2022 | 619.34 | 620.73 | 609.03 | 612.95 | 479,840 | -9.01(-1.45%) |
May 17, 2022 | 626.86 | 626.86 | 613.04 | 621.96 | 378,551 | +3.36(+0.54%) |
May 16, 2022 | 630.16 | 631.90 | 618.39 | 618.60 | 423,852 | -12.80(-2.03%) |
May 13, 2022 | 614.77 | 634.28 | 607.83 | 631.40 | 721,918 | +28.63(+4.75%) |
May 12, 2022 | 597.06 | 604.37 | 594.60 | 602.77 | 743,156 | +5.46(+0.91%) |
May 11, 2022 | 604.44 | 617.96 | 594.80 | 597.31 | 775,046 | -5.63(-0.93%) |
May 10, 2022 | 634.93 | 640.02 | 596.30 | 602.94 | 718,678 | -23.10(-3.69%) |
May 09, 2022 | 678.95 | 678.95 | 623.68 | 626.04 | 694,345 | -56.70(-8.30%) |
May 06, 2022 | 677.62 | 685.00 | 668.73 | 682.74 | 308,416 | +0.05(+0.01%) |
May 05, 2022 | 704.03 | 704.03 | 677.61 | 682.69 | 492,126 | -17.94(-2.56%) |
May 04, 2022 | 690.35 | 702.55 | 678.65 | 700.63 | 368,029 | +10.35(+1.50%) |
May 03, 2022 | 677.11 | 695.53 | 673.01 | 690.28 | 437,868 | +18.12(+2.70%) |
May 02, 2022 | 690.59 | 690.59 | 656.99 | 672.16 | 510,798 | -15.97(-2.32%) |
Apr 29, 2022 | 720.15 | 725.91 | 686.21 | 688.13 | 680,075 | -35.76(-4.94%) |
Apr 28, 2022 | 714.29 | 727.63 | 700.69 | 723.90 | 601,488 | +36.89(+5.37%) |
Apr 27, 2022 | 701.46 | 712.03 | 685.94 | 687.00 | 510,766 | -20.46(-2.89%) |
Apr 26, 2022 | 717.72 | 724.97 | 706.60 | 707.47 | 454,012 | -12.67(-1.76%) |
Apr 25, 2022 | 717.51 | 722.90 | 706.47 | 720.13 | 592,362 | +6.80(+0.95%) |
Apr 22, 2022 | 725.05 | 726.47 | 712.61 | 713.33 | 349,803 | -11.69(-1.61%) |
Apr 21, 2022 | 733.56 | 742.94 | 724.23 | 725.02 | 366,611 | -10.09(-1.37%) |
Apr 20, 2022 | 725.38 | 739.54 | 721.86 | 735.11 | 487,637 | +13.35(+1.85%) |
Apr 19, 2022 | 699.22 | 724.22 | 699.22 | 721.76 | 484,864 | +22.55(+3.22%) |
Apr 18, 2022 | 707.02 | 707.02 | 695.00 | 699.22 | 276,376 | -4.38(-0.62%) |
Apr 14, 2022 | 720.61 | 720.61 | 702.58 | 703.60 | 286,717 | -15.97(-2.22%) |
Apr 13, 2022 | 710.61 | 720.44 | 709.44 | 719.57 | 274,819 | +9.84(+1.39%) |
Apr 12, 2022 | 717.25 | 719.58 | 706.06 | 709.73 | 288,267 | -9.53(-1.33%) |
Apr 11, 2022 | 734.95 | 740.69 | 716.89 | 719.26 | 279,465 | -16.43(-2.23%) |
Apr 08, 2022 | 727.50 | 736.27 | 723.22 | 735.70 | 384,283 | +9.14(+1.26%) |
Apr 07, 2022 | 731.83 | 733.96 | 721.59 | 726.56 | 285,516 | -7.02(-0.96%) |
Apr 06, 2022 | 725.81 | 734.59 | 719.36 | 733.58 | 388,375 | +3.99(+0.55%) |
Apr 05, 2022 | 725.91 | 742.55 | 725.00 | 729.59 | 324,475 | -1.97(-0.27%) |
Apr 04, 2022 | 728.88 | 736.10 | 727.83 | 731.56 | 363,081 | +1.40(+0.19%) |
Apr 01, 2022 | 709.81 | 730.77 | 706.87 | 730.16 | 373,025 | +20.46(+2.88%) |
Mar 31, 2022 | 725.44 | 730.94 | 708.96 | 709.70 | 581,564 | -11.67(-1.62%) |
Mar 30, 2022 | 726.34 | 730.17 | 714.48 | 721.37 | 345,942 | -7.24(-0.99%) |
Mar 29, 2022 | 698.58 | 732.14 | 698.58 | 728.61 | 693,017 | +29.15(+4.17%) |
Mar 28, 2022 | 679.34 | 702.06 | 676.28 | 699.47 | 538,671 | +19.89(+2.93%) |
Mar 25, 2022 | 686.26 | 686.85 | 670.40 | 679.58 | 381,777 | -1.43(-0.21%) |
Mar 24, 2022 | 678.41 | 681.35 | 672.30 | 681.00 | 285,887 | +3.65(+0.54%) |
Mar 23, 2022 | 685.05 | 687.32 | 671.76 | 677.36 | 276,724 | -10.79(-1.57%) |
Mar 22, 2022 | 688.64 | 690.35 | 684.04 | 688.15 | 365,471 | +1.29(+0.19%) |
Mar 21, 2022 | 696.81 | 703.84 | 682.89 | 686.86 | 364,464 | -13.88(-1.98%) |
Mar 18, 2022 | 693.68 | 703.22 | 688.88 | 700.75 | 746,822 | +11.87(+1.72%) |
Mar 17, 2022 | 675.40 | 689.35 | 675.40 | 688.88 | 326,224 | +15.12(+2.24%) |
Mar 16, 2022 | 676.80 | 680.61 | 660.71 | 673.76 | 453,857 | +2.32(+0.34%) |
Mar 15, 2022 | 663.29 | 673.70 | 652.01 | 671.45 | 345,741 | +17.26(+2.64%) |
Mar 14, 2022 | 668.67 | 672.02 | 647.28 | 654.18 | 371,096 | -9.52(-1.43%) |
Mar 11, 2022 | 680.23 | 680.50 | 663.68 | 663.70 | 376,039 | -12.36(-1.83%) |
Mar 10, 2022 | 660.12 | 677.78 | 657.43 | 676.07 | 485,775 | +2.17(+0.32%) |
Mar 09, 2022 | 669.35 | 683.05 | 658.51 | 673.89 | 486,244 | +21.80(+3.34%) |
Mar 08, 2022 | 673.49 | 673.49 | 651.76 | 652.10 | 734,569 | -20.72(-3.08%) |
Mar 07, 2022 | 687.04 | 689.55 | 671.76 | 672.81 | 481,358 | -17.08(-2.48%) |
Mar 04, 2022 | 686.83 | 694.25 | 682.66 | 689.89 | 484,641 | +3.06(+0.45%) |
Mar 03, 2022 | 676.79 | 691.10 | 675.59 | 686.83 | 427,023 | +10.82(+1.60%) |
Mar 02, 2022 | 672.18 | 678.43 | 666.08 | 676.01 | 556,822 | -1.28(-0.19%) |
Mar 01, 2022 | 677.90 | 683.25 | 670.49 | 677.28 | 531,349 | +1.02(+0.15%) |
Feb 28, 2022 | 674.30 | 677.49 | 665.66 | 676.27 | 611,953 | -5.73(-0.84%) |
Feb 25, 2022 | 667.00 | 684.71 | 659.24 | 681.99 | 593,803 | +9.77(+1.45%) |
Feb 24, 2022 | 636.50 | 675.75 | 631.03 | 672.23 | 873,473 | +29.88(+4.65%) |
Feb 23, 2022 | 649.66 | 660.51 | 640.62 | 642.34 | 436,330 | -6.33(-0.98%) |
Feb 22, 2022 | 646.99 | 659.18 | 645.71 | 648.67 | 617,976 | -11.60(-1.76%) |
Feb 18, 2022 | 660.27 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 679.51 | 686.00 | 656.93 | 659.00 | 805,070 | +17.18(+2.68%) |
Feb 16, 2022 | 645.69 | 645.69 | 634.83 | 641.82 | 473,705 | +0.19(+0.03%) |
Feb 15, 2022 | 643.68 | 648.59 | 638.70 | 641.63 | 465,826 | +3.81(+0.60%) |
Feb 14, 2022 | 635.45 | 642.20 | 631.22 | 637.82 | 566,042 | -2.04(-0.32%) |
Feb 11, 2022 | 656.68 | 662.95 | 637.38 | 639.86 | 508,057 | -15.44(-2.36%) |
Feb 10, 2022 | 671.91 | 679.96 | 653.57 | 655.29 | 436,301 | -29.43(-4.30%) |
Feb 09, 2022 | 670.45 | 685.63 | 670.45 | 684.73 | 626,245 | +26.76(+4.07%) |
Feb 08, 2022 | 660.36 | 670.89 | 657.08 | 657.96 | 787,484 | -7.27(-1.09%) |
Feb 07, 2022 | 668.99 | 674.62 | 662.84 | 665.23 | 420,140 | -3.81(-0.57%) |
Feb 04, 2022 | 671.76 | 680.26 | 667.75 | 669.04 | 420,279 | -10.25(-1.51%) |
Feb 03, 2022 | 677.08 | 685.13 | 679.30 | 460,348 | -3.47(-0.51%) | |
Feb 02, 2022 | 684.60 | 689.03 | 680.75 | 682.76 | 413,176 | +1.20(+0.18%) |
Feb 01, 2022 | 692.48 | 693.66 | 674.26 | 681.56 | 534,065 | -9.16(-1.33%) |
Jan 31, 2022 | 679.04 | 691.45 | 690.72 | 712,622 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.68 | 674.37 | 641.42 | 674.20 | 649,990 | +23.38(+3.59%) |
Jan 27, 2022 | 667.41 | 671.92 | 648.41 | 650.82 | 511,833 | -12.21(-1.84%) |
Jan 26, 2022 | 686.15 | 693.36 | 660.05 | 663.02 | 587,372 | -22.72(-3.31%) |
Jan 25, 2022 | 693.83 | 696.06 | 681.29 | 685.74 | 501,430 | -10.64(-1.53%) |
Jan 24, 2022 | 686.87 | 697.18 | 667.93 | 696.38 | 651,241 | +8.82(+1.28%) |
Jan 21, 2022 | 700.93 | 706.77 | 686.94 | 687.56 | 393,132 | -8.51(-1.22%) |
Jan 20, 2022 | 698.40 | 711.57 | 694.54 | 696.07 | 446,327 | +0.02(+0.00%) |
Jan 19, 2022 | 707.78 | 716.69 | 695.19 | 696.05 | 494,686 | -11.86(-1.68%) |
Jan 18, 2022 | 698.72 | 710.59 | 692.45 | 707.91 | 483,554 | -3.64(-0.51%) |
Jan 14, 2022 | 711.55 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.57 | 731.69 | 711.25 | 712.85 | 445,711 | -15.57(-2.14%) |
Jan 12, 2022 | 727.83 | 740.63 | 726.10 | 728.41 | 360,323 | -2.31(-0.32%) |
Jan 11, 2022 | 723.93 | 731.46 | 714.17 | 730.72 | 338,546 | +2.43(+0.33%) |
Jan 10, 2022 | 721.10 | 728.51 | 708.55 | 728.29 | 435,887 | -10.11(-1.37%) |
Jan 07, 2022 | 723.88 | 747.02 | 723.88 | 738.40 | 373,268 | -0.13(-0.02%) |
Jan 06, 2022 | 744.70 | 747.46 | 725.52 | 738.53 | 384,873 | -13.36(-1.78%) |
Jan 05, 2022 | 774.54 | 776.02 | 750.52 | 751.89 | 414,348 | -24.33(-3.13%) |
Jan 04, 2022 | 793.63 | 799.49 | 772.75 | 776.22 | 418,707 | -20.47(-2.57%) |
Jan 03, 2022 | 805.81 | 807.74 | 781.08 | 796.69 | 369,260 | -9.27(-1.15%) |
Dec 31, 2021 | 807.13 | 813.18 | 803.63 | 805.96 | 292,415 | +0.33(+0.04%) |
Dec 30, 2021 | 803.09 | 807.16 | 794.26 | 805.62 | 251,072 | +3.33(+0.41%) |
Dec 29, 2021 | 800.40 | 804.11 | 794.04 | 802.30 | 260,989 | +3.80(+0.48%) |
Dec 28, 2021 | 795.73 | 802.49 | 790.76 | 798.50 | 254,917 | +2.76(+0.35%) |
Dec 27, 2021 | 784.32 | 795.74 | 779.83 | 795.73 | 311,582 | +15.58(+2.00%) |
Dec 23, 2021 | 781.34 | 783.07 | 775.53 | 780.15 | 454,596 | +0.03(+0.00%) |
Dec 22, 2021 | 771.96 | 780.78 | 767.89 | 780.13 | 349,733 | +13.48(+1.76%) |
Dec 21, 2021 | 766.64 | 789.32 | 761.55 | 766.64 | 531,546 | -16.93(-2.16%) |
Dec 20, 2021 | 778.68 | 787.84 | 773.73 | 783.58 | 473,209 | +0.09(+0.01%) |
Dec 17, 2021 | 773.36 | 791.70 | 773.36 | 783.49 | 751,764 | -0.61(-0.08%) |
Dec 16, 2021 | 781.59 | 790.57 | 779.86 | 784.10 | 404,273 | +5.54(+0.71%) |
Dec 15, 2021 | 773.02 | 782.73 | 769.46 | 778.56 | 485,483 | +10.73(+1.40%) |
Dec 14, 2021 | 776.57 | 776.57 | 753.06 | 767.84 | 553,399 | -9.85(-1.27%) |
Dec 13, 2021 | 756.36 | 782.20 | 756.36 | 777.69 | 428,276 | +17.42(+2.29%) |
Dec 10, 2021 | 763.38 | 764.38 | 756.31 | 760.27 | 320,643 | -1.21(-0.16%) |
Dec 09, 2021 | 775.94 | 775.94 | 755.45 | 761.48 | 259,629 | -14.58(-1.88%) |
Dec 08, 2021 | 772.68 | 777.16 | 764.58 | 776.06 | 337,792 | +1.52(+0.20%) |
Dec 07, 2021 | 765.93 | 780.31 | 762.84 | 774.53 | 332,191 | +15.62(+2.06%) |
Dec 06, 2021 | 758.02 | 762.15 | 752.01 | 758.92 | 314,094 | +2.33(+0.31%) |
Dec 03, 2021 | 768.97 | 769.54 | 746.67 | 756.59 | 412,701 | -4.36(-0.57%) |
Dec 02, 2021 | 765.69 | 767.24 | 754.35 | 760.96 | 480,359 | -4.61(-0.60%) |
Dec 01, 2021 | 777.07 | 784.20 | 764.64 | 765.57 | 875,314 | -8.34(-1.08%) |
Nov 30, 2021 | 778.75 | 794.09 | 772.58 | 773.90 | 1,121,818 | -7.43(-0.95%) |
Nov 29, 2021 | 759.26 | 783.37 | 753.33 | 781.34 | 565,726 | +24.93(+3.30%) |
Nov 26, 2021 | 759.06 | 775.42 | 752.31 | 756.41 | 341,399 | -3.57(-0.47%) |
Nov 24, 2021 | 745.27 | 760.55 | 734.72 | 759.98 | 341,685 | +17.37(+2.34%) |
Nov 23, 2021 | 741.29 | 745.26 | 734.67 | 742.61 | 761,014 | +2.05(+0.28%) |
Nov 22, 2021 | 750.34 | 751.43 | 738.05 | 740.56 | 557,277 | -10.79(-1.44%) |
Nov 19, 2021 | 762.28 | 763.00 | 750.32 | 751.35 | 688,743 | -4.11(-0.54%) |
Nov 18, 2021 | 762.27 | 756.19 | 754.71 | 755.46 | 347,325 | -4.92(-0.65%) |
Nov 17, 2021 | 762.16 | 765.79 | 758.17 | 760.37 | 639,392 | +2.76(+0.36%) |
Nov 16, 2021 | 760.63 | 764.18 | 757.31 | 757.61 | 443,403 | +0.12(+0.02%) |
Nov 15, 2021 | 736.51 | 759.54 | 736.17 | 757.49 | 778,951 | +21.31(+2.90%) |
Nov 12, 2021 | 742.27 | 742.28 | 735.05 | 736.17 | 605,918 | +0.68(+0.09%) |
Nov 11, 2021 | 748.10 | 748.46 | 731.64 | 735.49 | 431,880 | -6.40(-0.86%) |
Nov 10, 2021 | 755.85 | 740.13 | 741.89 | 454,373 | -15.55(-2.05%) | |
Nov 09, 2021 | 750.76 | 763.87 | 748.29 | 757.44 | 314,055 | +10.34(+1.38%) |
Nov 08, 2021 | 743.40 | 752.72 | 731.05 | 747.10 | 446,953 | +4.73(+0.64%) |
Nov 05, 2021 | 767.36 | 767.36 | 740.78 | 742.37 | 576,857 | -20.57(-2.70%) |
Nov 04, 2021 | 767.13 | 768.53 | 745.12 | 762.95 | 670,098 | -32.55(-4.09%) |
Nov 03, 2021 | 800.84 | 804.16 | 786.25 | 795.50 | 223,897 | +0.92(+0.12%) |
Nov 02, 2021 | 791.06 | 803.13 | 787.18 | 794.58 | 294,681 | +6.12(+0.78%) |