Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 229.85 | 235.00 | 226.12 | 230.14 | 710,176 | -4.49(-1.91%) |
Dec 29, 2022 | 219.53 | 236.48 | 218.67 | 234.63 | 1,031,534 | +18.18(+8.40%) |
Dec 28, 2022 | 215.61 | 217.81 | 212.84 | 216.45 | 480,071 | +0.34(+0.16%) |
Dec 27, 2022 | 216.40 | 219.31 | 210.33 | 216.11 | 485,234 | -0.74(-0.34%) |
Dec 23, 2022 | 215.13 | 216.97 | 211.63 | 216.85 | 332,560 | +1.05(+0.49%) |
Dec 22, 2022 | 213.65 | 215.98 | 207.37 | 215.80 | 814,489 | -1.55(-0.71%) |
Dec 21, 2022 | 216.19 | 219.80 | 215.16 | 217.35 | 603,633 | +4.89(+2.30%) |
Dec 20, 2022 | 210.18 | 214.35 | 208.47 | 212.46 | 817,472 | +2.07(+0.98%) |
Dec 19, 2022 | 212.91 | 212.91 | 208.00 | 210.39 | 725,554 | -3.01(-1.41%) |
Dec 16, 2022 | 219.08 | 220.37 | 209.99 | 213.40 | 1,910,395 | -7.20(-3.26%) |
Dec 15, 2022 | 224.15 | 228.65 | 219.78 | 220.60 | 1,050,781 | -9.97(-4.32%) |
Dec 14, 2022 | 231.76 | 237.78 | 228.70 | 230.57 | 970,301 | -3.58(-1.53%) |
Dec 13, 2022 | 233.94 | 247.50 | 229.07 | 234.15 | 1,973,132 | +10.75(+4.81%) |
Dec 12, 2022 | 221.84 | 226.37 | 216.10 | 223.40 | 1,042,715 | +3.13(+1.42%) |
Dec 09, 2022 | 223.50 | 225.00 | 219.44 | 220.27 | 891,728 | -2.37(-1.06%) |
Dec 08, 2022 | 210.59 | 223.29 | 208.25 | 222.64 | 1,520,136 | +14.36(+6.89%) |
Dec 07, 2022 | 198.10 | 209.14 | 198.10 | 208.28 | 2,040,971 | +8.02(+4.00%) |
Dec 06, 2022 | 207.96 | 208.98 | 198.32 | 200.26 | 1,746,758 | -8.98(-4.29%) |
Dec 05, 2022 | 220.00 | 222.58 | 208.12 | 209.24 | 1,148,804 | -15.68(-6.97%) |
Dec 02, 2022 | 224.38 | 227.02 | 218.08 | 224.92 | 794,696 | -3.25(-1.42%) |
Dec 01, 2022 | 231.69 | 235.85 | 225.97 | 228.17 | 800,993 | -3.61(-1.56%) |
Nov 30, 2022 | 220.67 | 232.40 | 214.50 | 231.78 | 1,462,290 | +12.65(+5.77%) |
Nov 29, 2022 | 219.80 | 223.26 | 217.07 | 219.13 | 767,048 | +1.61(+0.74%) |
Nov 28, 2022 | 219.90 | 230.28 | 216.28 | 217.52 | 835,884 | -5.08(-2.28%) |
Nov 25, 2022 | 222.03 | 223.00 | 219.07 | 222.60 | 268,465 | +0.40(+0.18%) |
Nov 23, 2022 | 217.01 | 225.19 | 216.13 | 222.20 | 700,949 | +4.93(+2.27%) |
Nov 22, 2022 | 216.79 | 224.38 | 215.28 | 217.27 | 692,735 | +2.15(+1.00%) |
Nov 21, 2022 | 221.20 | 222.50 | 210.11 | 215.12 | 1,463,003 | -8.41(-3.76%) |
Nov 18, 2022 | 228.40 | 229.28 | 221.86 | 223.53 | 918,457 | +0.91(+0.41%) |
Nov 17, 2022 | 227.97 | 229.25 | 218.62 | 222.62 | 1,062,590 | -12.43(-5.29%) |
Nov 16, 2022 | 236.01 | 239.61 | 230.72 | 235.05 | 880,224 | -4.88(-2.03%) |
Nov 15, 2022 | 227.43 | 244.38 | 227.43 | 239.93 | 1,635,038 | +20.17(+9.18%) |
Nov 14, 2022 | 232.36 | 234.32 | 219.63 | 219.76 | 1,024,929 | -15.86(-6.73%) |
Nov 11, 2022 | 233.62 | 239.54 | 230.34 | 235.62 | 1,283,001 | +4.67(+2.02%) |
Nov 10, 2022 | 222.38 | 239.90 | 221.83 | 230.95 | 2,030,896 | +22.65(+10.87%) |
Nov 09, 2022 | 214.76 | 214.76 | 204.37 | 208.30 | 1,021,795 | -10.12(-4.63%) |
Nov 08, 2022 | 212.03 | 221.82 | 205.37 | 218.42 | 976,121 | +5.51(+2.59%) |
Nov 07, 2022 | 216.02 | 217.16 | 206.19 | 212.91 | 786,041 | -0.29(-0.14%) |
Nov 04, 2022 | 211.67 | 217.40 | 206.35 | 213.20 | 991,671 | +5.58(+2.69%) |
Nov 03, 2022 | 210.68 | 212.77 | 207.35 | 207.62 | 1,151,685 | -5.43(-2.55%) |
Nov 02, 2022 | 228.12 | 212.64 | 213.05 | 1,803,142 | -15.93(-6.96%) | |
Nov 01, 2022 | 235.00 | 235.66 | 227.08 | 228.98 | 1,253,315 | -1.98(-0.86%) |
Oct 31, 2022 | 232.86 | 235.21 | 227.36 | 230.96 | 1,300,963 | -3.19(-1.36%) |
Oct 28, 2022 | 230.00 | 237.39 | 229.27 | 234.15 | 1,481,347 | +4.77(+2.08%) |
Oct 27, 2022 | 244.15 | 244.15 | 227.79 | 229.38 | 1,758,923 | -12.31(-5.09%) |
Oct 26, 2022 | 237.30 | 249.60 | 235.63 | 241.69 | 1,069,672 | +2.19(+0.91%) |
Oct 25, 2022 | 230.70 | 240.95 | 230.70 | 239.50 | 2,289,901 | +7.49(+3.23%) |
Oct 24, 2022 | 229.04 | 237.70 | 228.52 | 232.01 | 2,449,465 | +1.98(+0.86%) |
Oct 21, 2022 | 255.00 | 261.51 | 228.52 | 230.03 | 5,627,574 | -72.43(-23.95%) |
Oct 20, 2022 | 314.71 | 321.82 | 301.88 | 302.46 | 1,396,879 | -12.91(-4.09%) |
Oct 19, 2022 | 327.22 | 331.86 | 312.35 | 315.37 | 668,276 | -14.67(-4.44%) |
Oct 18, 2022 | 342.26 | 344.47 | 326.15 | 330.04 | 989,672 | -3.47(-1.04%) |
Oct 17, 2022 | 328.40 | 334.55 | 325.96 | 333.51 | 710,159 | +15.74(+4.95%) |
Oct 14, 2022 | 351.72 | 354.81 | 317.25 | 317.77 | 943,107 | -27.30(-7.91%) |
Oct 13, 2022 | 322.12 | 350.56 | 316.04 | 345.07 | 792,279 | +9.82(+2.93%) |
Oct 12, 2022 | 335.28 | 340.08 | 331.00 | 335.25 | 398,223 | -0.54(-0.16%) |
Oct 11, 2022 | 338.59 | 341.51 | 330.62 | 335.79 | 430,241 | -4.75(-1.39%) |
Oct 10, 2022 | 346.33 | 349.05 | 335.69 | 340.54 | 364,087 | -0.93(-0.27%) |
Oct 07, 2022 | 348.95 | 349.23 | 339.02 | 341.47 | 482,775 | -15.10(-4.23%) |
Oct 06, 2022 | 359.51 | 366.65 | 353.54 | 356.57 | 450,091 | -7.55(-2.07%) |
Oct 05, 2022 | 363.96 | 368.92 | 359.74 | 364.12 | 716,129 | -12.37(-3.29%) |
Oct 04, 2022 | 361.39 | 377.30 | 361.39 | 376.49 | 593,228 | +21.60(+6.09%) |
Oct 03, 2022 | 341.37 | 356.69 | 337.94 | 354.89 | 538,219 | +19.11(+5.69%) |
Sep 30, 2022 | 336.67 | 344.75 | 332.65 | 335.78 | 529,279 | -2.15(-0.64%) |
Sep 29, 2022 | 335.76 | 340.26 | 331.96 | 337.93 | 416,266 | -5.79(-1.68%) |
Sep 28, 2022 | 336.21 | 345.96 | 334.49 | 343.72 | 488,927 | +9.88(+2.96%) |
Sep 27, 2022 | 338.79 | 343.53 | 328.26 | 333.84 | 482,567 | -1.86(-0.55%) |
Sep 26, 2022 | 339.00 | 348.51 | 334.23 | 335.70 | 530,438 | -5.13(-1.51%) |
Sep 23, 2022 | 337.41 | 341.53 | 331.60 | 340.83 | 607,143 | -1.74(-0.51%) |
Sep 22, 2022 | 360.70 | 360.73 | 342.15 | 342.57 | 496,043 | -16.96(-4.72%) |
Sep 21, 2022 | 367.00 | 376.00 | 359.52 | 359.53 | 468,129 | -5.64(-1.54%) |
Sep 20, 2022 | 362.00 | 368.82 | 360.07 | 365.17 | 428,358 | -0.63(-0.17%) |
Sep 19, 2022 | 356.47 | 370.07 | 356.47 | 365.80 | 425,696 | +3.38(+0.93%) |
Sep 16, 2022 | 371.66 | 371.66 | 354.74 | 362.42 | 1,315,185 | -16.61(-4.38%) |
Sep 15, 2022 | 378.85 | 392.46 | 377.16 | 379.03 | 521,143 | +1.44(+0.38%) |
Sep 14, 2022 | 383.39 | 383.39 | 370.08 | 377.59 | 784,164 | -7.10(-1.85%) |
Sep 13, 2022 | 395.87 | 398.88 | 383.62 | 384.69 | 795,813 | -21.46(-5.28%) |
Sep 12, 2022 | 392.39 | 416.38 | 390.04 | 406.15 | 1,037,960 | -16.82(-3.98%) |
Sep 09, 2022 | 421.39 | 425.92 | 420.05 | 422.97 | 441,432 | +8.99(+2.17%) |
Sep 08, 2022 | 392.08 | 415.60 | 390.24 | 413.98 | 486,354 | +15.45(+3.88%) |
Sep 07, 2022 | 382.38 | 399.68 | 381.00 | 398.53 | 276,112 | +14.89(+3.88%) |
Sep 06, 2022 | 392.48 | 395.62 | 377.10 | 383.64 | 441,960 | -11.46(-2.90%) |
Sep 02, 2022 | 406.90 | 414.44 | 392.69 | 395.10 | 426,473 | -6.84(-1.70%) |
Sep 01, 2022 | 400.22 | 402.25 | 389.17 | 401.94 | 634,893 | -4.58(-1.13%) |
Aug 31, 2022 | 410.33 | 417.25 | 405.39 | 406.52 | 418,222 | -1.67(-0.41%) |
Aug 30, 2022 | 407.23 | 409.16 | 396.32 | 408.19 | 503,897 | +3.38(+0.83%) |
Aug 29, 2022 | 405.90 | 412.38 | 404.30 | 404.81 | 417,081 | -5.75(-1.40%) |
Aug 26, 2022 | 440.00 | 440.81 | 410.50 | 410.56 | 434,231 | -27.95(-6.37%) |
Aug 25, 2022 | 429.48 | 439.61 | 428.14 | 438.51 | 202,500 | +9.01(+2.10%) |
Aug 24, 2022 | 424.63 | 433.40 | 422.54 | 429.50 | 318,161 | +6.99(+1.65%) |
Aug 23, 2022 | 424.99 | 428.72 | 419.31 | 422.51 | 361,380 | +1.64(+0.39%) |
Aug 22, 2022 | 423.96 | 426.14 | 417.36 | 420.87 | 368,903 | -14.52(-3.33%) |
Aug 19, 2022 | 446.96 | 447.92 | 431.31 | 435.39 | 355,248 | -22.07(-4.82%) |
Aug 18, 2022 | 460.56 | 461.89 | 453.99 | 457.46 | 275,817 | -2.35(-0.51%) |
Aug 17, 2022 | 466.37 | 467.86 | 455.80 | 459.81 | 482,324 | -16.64(-3.49%) |
Aug 16, 2022 | 461.31 | 478.13 | 460.08 | 476.45 | 433,930 | +11.05(+2.37%) |
Aug 15, 2022 | 456.17 | 465.60 | 455.72 | 465.40 | 254,761 | +1.16(+0.25%) |
Aug 12, 2022 | 457.83 | 464.28 | 453.60 | 464.24 | 318,027 | +9.03(+1.98%) |
Aug 11, 2022 | 454.21 | 459.99 | 451.25 | 455.21 | 699,544 | +2.97(+0.66%) |
Aug 10, 2022 | 432.00 | 465.00 | 429.51 | 452.24 | 1,202,660 | +32.47(+7.74%) |
Aug 09, 2022 | 410.73 | 420.18 | 408.80 | 419.77 | 500,754 | +7.06(+1.71%) |
Aug 08, 2022 | 414.46 | 425.70 | 412.14 | 412.71 | 352,399 | -0.50(-0.12%) |
Aug 05, 2022 | 414.33 | 421.08 | 408.96 | 413.21 | 302,509 | -3.05(-0.73%) |
Aug 04, 2022 | 415.76 | 417.58 | 407.59 | 416.26 | 478,910 | +2.86(+0.69%) |
Aug 03, 2022 | 406.56 | 417.67 | 406.00 | 413.40 | 532,459 | +13.21(+3.30%) |
Aug 02, 2022 | 395.82 | 401.12 | 389.62 | 400.19 | 513,025 | +2.19(+0.55%) |
Aug 01, 2022 | 398.55 | 401.87 | 390.11 | 398.00 | 352,624 | -5.55(-1.38%) |
Jul 29, 2022 | 389.14 | 409.64 | 387.24 | 403.55 | 655,064 | +12.77(+3.27%) |
Jul 28, 2022 | 378.65 | 390.80 | 371.76 | 390.78 | 431,642 | +11.35(+2.99%) |
Jul 27, 2022 | 370.46 | 383.50 | 369.46 | 379.43 | 555,669 | +14.44(+3.96%) |
Jul 26, 2022 | 385.58 | 393.57 | 364.95 | 364.99 | 764,795 | -26.17(-6.69%) |
Jul 25, 2022 | 366.92 | 392.49 | 364.81 | 391.16 | 1,075,186 | +29.80(+8.25%) |
Jul 22, 2022 | 385.00 | 392.00 | 355.37 | 361.36 | 2,255,350 | -74.81(-17.15%) |
Jul 21, 2022 | 428.28 | 437.86 | 421.50 | 436.17 | 726,906 | +1.63(+0.38%) |
Jul 20, 2022 | 427.18 | 435.10 | 422.11 | 434.54 | 377,379 | +7.84(+1.84%) |
Jul 19, 2022 | 411.00 | 427.96 | 411.00 | 426.70 | 388,227 | +12.89(+3.11%) |
Jul 18, 2022 | 416.64 | 427.23 | 411.84 | 413.81 | 419,913 | +5.19(+1.27%) |
Jul 15, 2022 | 402.64 | 412.33 | 396.04 | 408.62 | 594,091 | +15.48(+3.94%) |
Jul 14, 2022 | 400.21 | 400.65 | 387.45 | 393.14 | 458,300 | -13.16(-3.24%) |
Jul 13, 2022 | 400.44 | 410.10 | 395.77 | 406.30 | 419,503 | -5.20(-1.26%) |
Jul 12, 2022 | 405.61 | 421.97 | 403.55 | 411.50 | 290,421 | +2.99(+0.73%) |
Jul 11, 2022 | 413.13 | 417.42 | 405.88 | 408.51 | 256,020 | -10.12(-2.42%) |
Jul 08, 2022 | 418.75 | 424.85 | 412.29 | 418.63 | 349,535 | -4.57(-1.08%) |
Jul 07, 2022 | 413.14 | 425.06 | 413.14 | 423.20 | 364,884 | +15.97(+3.92%) |
Jul 06, 2022 | 408.78 | 417.15 | 402.38 | 407.23 | 339,256 | -5.18(-1.26%) |
Jul 05, 2022 | 388.01 | 412.49 | 385.22 | 412.41 | 499,551 | +11.74(+2.93%) |
Jul 01, 2022 | 393.58 | 409.48 | 390.94 | 400.67 | 390,005 | +5.68(+1.44%) |
Jun 30, 2022 | 390.25 | 399.22 | 374.99 | 394.99 | 941,894 | -7.57(-1.88%) |
Jun 29, 2022 | 400.96 | 404.45 | 393.16 | 402.56 | 476,835 | -2.09(-0.52%) |
Jun 28, 2022 | 416.16 | 425.00 | 404.34 | 404.65 | 318,859 | -7.63(-1.85%) |
Jun 27, 2022 | 420.71 | 424.76 | 410.25 | 412.28 | 375,702 | -3.24(-0.78%) |
Jun 24, 2022 | 406.64 | 419.34 | 405.01 | 415.52 | 1,167,574 | +14.44(+3.60%) |
Jun 23, 2022 | 399.95 | 404.47 | 388.46 | 401.08 | 579,030 | +0.93(+0.23%) |
Jun 22, 2022 | 398.77 | 405.00 | 393.26 | 400.15 | 665,679 | -2.67(-0.66%) |
Jun 21, 2022 | 412.39 | 416.49 | 401.81 | 402.82 | 467,636 | +3.06(+0.77%) |
Jun 17, 2022 | 398.10 | 405.33 | 387.99 | 399.76 | 768,833 | +10.63(+2.73%) |
Jun 16, 2022 | 406.69 | 406.69 | 384.83 | 389.13 | 748,134 | -29.91(-7.14%) |
Jun 15, 2022 | 410.60 | 430.55 | 406.28 | 419.04 | 699,464 | +12.65(+3.11%) |
Jun 14, 2022 | 408.45 | 409.94 | 400.04 | 406.39 | 498,221 | +4.25(+1.06%) |
Jun 13, 2022 | 419.52 | 424.37 | 399.61 | 402.14 | 1,259,134 | -40.74(-9.20%) |
Jun 10, 2022 | 454.90 | 462.89 | 440.72 | 442.88 | 827,728 | -27.79(-5.90%) |
Jun 09, 2022 | 486.36 | 486.59 | 469.64 | 470.67 | 592,703 | -15.19(-3.13%) |
Jun 08, 2022 | 486.75 | 491.51 | 478.30 | 485.86 | 529,116 | -6.10(-1.24%) |
Jun 07, 2022 | 475.60 | 492.48 | 472.93 | 491.96 | 365,539 | +8.70(+1.80%) |
Jun 06, 2022 | 492.61 | 496.83 | 481.07 | 483.26 | 291,073 | +2.98(+0.62%) |
Jun 03, 2022 | 481.97 | 484.93 | 474.56 | 480.28 | 367,446 | -11.71(-2.38%) |
Jun 02, 2022 | 478.00 | 492.15 | 472.51 | 491.99 | 375,808 | +17.27(+3.64%) |
Jun 01, 2022 | 492.47 | 496.68 | 465.84 | 474.72 | 456,654 | -13.85(-2.83%) |
May 31, 2022 | 483.83 | 494.88 | 478.29 | 488.57 | 1,178,208 | -3.45(-0.70%) |
May 27, 2022 | 473.11 | 492.46 | 473.11 | 492.02 | 671,909 | +18.91(+4.00%) |
May 26, 2022 | 455.24 | 475.31 | 455.09 | 473.11 | 489,102 | +20.39(+4.50%) |
May 25, 2022 | 429.14 | 457.80 | 427.93 | 452.72 | 606,839 | +24.74(+5.78%) |
May 24, 2022 | 441.06 | 447.06 | 420.15 | 427.98 | 848,363 | -20.02(-4.47%) |
May 23, 2022 | 442.71 | 451.44 | 431.69 | 448.00 | 463,492 | +13.30(+3.06%) |
May 20, 2022 | 442.65 | 444.59 | 419.60 | 434.70 | 573,702 | -0.80(-0.18%) |
May 19, 2022 | 427.09 | 445.03 | 425.15 | 435.50 | 621,188 | +4.25(+0.99%) |
May 18, 2022 | 439.84 | 448.58 | 430.13 | 431.25 | 712,086 | -16.74(-3.74%) |
May 17, 2022 | 441.00 | 451.76 | 434.44 | 447.99 | 587,213 | +15.84(+3.67%) |
May 16, 2022 | 444.29 | 446.52 | 430.38 | 432.15 | 518,281 | -17.13(-3.81%) |
May 13, 2022 | 448.38 | 461.64 | 441.93 | 449.28 | 467,250 | +13.71(+3.15%) |
May 12, 2022 | 436.30 | 448.71 | 422.74 | 435.57 | 765,447 | -5.79(-1.31%) |
May 11, 2022 | 459.05 | 471.85 | 439.72 | 441.36 | 642,590 | -18.62(-4.05%) |
May 10, 2022 | 474.67 | 480.70 | 448.74 | 459.98 | 805,330 | -9.83(-2.09%) |
May 09, 2022 | 485.27 | 489.71 | 465.27 | 469.81 | 961,994 | -23.93(-4.85%) |
May 06, 2022 | 511.44 | 511.44 | 466.56 | 493.74 | 789,416 | -19.63(-3.82%) |
May 05, 2022 | 524.79 | 527.02 | 500.67 | 513.37 | 558,004 | -24.14(-4.49%) |
May 04, 2022 | 516.43 | 540.05 | 505.55 | 537.51 | 536,512 | +24.89(+4.86%) |
May 03, 2022 | 505.56 | 519.40 | 498.10 | 512.62 | 451,568 | +14.95(+3.00%) |
May 02, 2022 | 491.39 | 500.56 | 479.10 | 497.67 | 544,540 | +10.03(+2.06%) |
Apr 29, 2022 | 512.68 | 519.97 | 486.19 | 487.64 | 534,449 | -27.68(-5.37%) |
Apr 28, 2022 | 515.39 | 517.74 | 499.44 | 515.32 | 415,815 | +7.24(+1.42%) |
Apr 27, 2022 | 517.43 | 521.35 | 504.98 | 508.08 | 437,774 | -6.43(-1.25%) |
Apr 26, 2022 | 532.84 | 539.42 | 514.13 | 514.51 | 471,378 | -28.80(-5.30%) |
Apr 25, 2022 | 534.23 | 544.73 | 520.14 | 543.31 | 723,192 | +2.27(+0.42%) |
Apr 22, 2022 | 573.95 | 578.63 | 540.97 | 541.04 | 1,147,444 | +37.91(+7.53%) |
Apr 21, 2022 | 532.30 | 532.93 | 496.06 | 503.13 | 512,935 | -14.94(-2.88%) |
Apr 20, 2022 | 534.80 | 536.76 | 516.09 | 518.07 | 629,626 | -19.01(-3.54%) |
Apr 19, 2022 | 510.00 | 540.56 | 507.70 | 537.08 | 558,197 | +33.38(+6.63%) |
Apr 18, 2022 | 507.09 | 507.23 | 493.78 | 503.70 | 337,386 | -3.36(-0.66%) |
Apr 14, 2022 | 516.45 | 522.39 | 506.00 | 507.06 | 713,148 | -13.61(-2.61%) |
Apr 13, 2022 | 500.45 | 521.14 | 498.50 | 520.67 | 493,959 | +13.83(+2.73%) |
Apr 12, 2022 | 517.43 | 529.47 | 504.08 | 506.84 | 433,297 | -9.19(-1.78%) |
Apr 11, 2022 | 498.21 | 518.68 | 490.88 | 516.03 | 716,311 | +15.66(+3.13%) |
Apr 08, 2022 | 500.47 | 511.90 | 492.88 | 500.37 | 597,071 | +0.09(+0.02%) |
Apr 07, 2022 | 510.57 | 515.86 | 486.74 | 500.28 | 729,810 | -10.29(-2.02%) |
Apr 06, 2022 | 519.89 | 525.20 | 508.23 | 510.57 | 929,406 | -19.19(-3.62%) |
Apr 05, 2022 | 545.23 | 550.89 | 528.26 | 529.76 | 708,069 | -17.14(-3.13%) |
Apr 04, 2022 | 549.17 | 553.53 | 533.84 | 546.90 | 566,539 | -0.85(-0.16%) |
Apr 01, 2022 | 562.04 | 568.66 | 537.99 | 547.75 | 467,863 | -11.70(-2.09%) |
Mar 31, 2022 | 566.22 | 571.23 | 558.68 | 559.45 | 538,034 | -7.59(-1.34%) |
Mar 30, 2022 | 592.37 | 592.62 | 562.88 | 567.04 | 413,813 | -25.52(-4.31%) |
Mar 29, 2022 | 587.15 | 597.16 | 578.03 | 592.56 | 324,396 | +16.41(+2.85%) |
Mar 28, 2022 | 583.30 | 585.88 | 558.47 | 576.15 | 303,921 | -10.25(-1.75%) |
Mar 25, 2022 | 577.78 | 590.57 | 577.78 | 586.40 | 336,408 | +9.49(+1.64%) |
Mar 24, 2022 | 577.99 | 584.26 | 568.56 | 576.91 | 369,847 | +7.67(+1.35%) |
Mar 23, 2022 | 579.69 | 583.72 | 568.30 | 569.24 | 342,950 | -18.62(-3.17%) |
Mar 22, 2022 | 574.10 | 595.47 | 574.10 | 587.86 | 369,645 | +22.35(+3.95%) |
Mar 21, 2022 | 575.00 | 581.67 | 556.28 | 565.51 | 496,405 | -4.93(-0.86%) |
Mar 18, 2022 | 564.62 | 573.42 | 553.00 | 570.44 | 513,382 | +5.71(+1.01%) |
Mar 17, 2022 | 548.01 | 566.71 | 542.23 | 564.73 | 502,969 | +7.93(+1.42%) |
Mar 16, 2022 | 540.81 | 563.24 | 534.69 | 556.80 | 659,224 | +30.14(+5.72%) |
Mar 15, 2022 | 515.89 | 528.63 | 512.17 | 526.66 | 590,501 | +14.54(+2.84%) |
Mar 14, 2022 | 540.85 | 542.71 | 510.26 | 512.12 | 538,121 | -18.47(-3.48%) |
Mar 11, 2022 | 549.02 | 553.18 | 529.72 | 530.59 | 613,052 | -8.92(-1.65%) |
Mar 10, 2022 | 534.49 | 547.16 | 527.27 | 539.51 | 638,632 | +0.57(+0.11%) |
Mar 09, 2022 | 534.23 | 549.82 | 530.98 | 538.94 | 437,684 | +21.95(+4.25%) |
Mar 08, 2022 | 497.79 | 537.83 | 495.00 | 516.99 | 842,401 | +22.64(+4.58%) |
Mar 07, 2022 | 542.55 | 548.95 | 492.82 | 494.35 | 994,667 | -48.77(-8.98%) |
Mar 04, 2022 | 566.90 | 574.03 | 532.93 | 543.12 | 677,704 | -41.11(-7.04%) |
Mar 03, 2022 | 597.64 | 601.92 | 580.01 | 584.23 | 372,300 | -10.28(-1.73%) |
Mar 02, 2022 | 567.34 | 599.57 | 565.88 | 594.51 | 610,520 | +36.63(+6.57%) |
Mar 01, 2022 | 603.58 | 606.06 | 549.01 | 557.88 | 947,162 | -48.12(-7.94%) |
Feb 28, 2022 | 595.08 | 620.04 | 595.05 | 606.00 | 527,381 | -17.16(-2.75%) |
Feb 25, 2022 | 593.75 | 625.88 | 595.60 | 623.16 | 629,755 | +38.89(+6.66%) |
Feb 24, 2022 | 551.86 | 589.30 | 543.96 | 584.27 | 672,552 | -1.01(-0.17%) |
Feb 23, 2022 | 614.35 | 616.89 | 584.29 | 585.28 | 337,363 | -22.50(-3.70%) |
Feb 22, 2022 | 607.93 | 623.01 | 599.09 | 607.78 | 262,237 | -5.35(-0.87%) |
Feb 18, 2022 | 613.13 | 0 | -7.67(-1.24%) | |||
Feb 17, 2022 | 647.46 | 647.90 | 618.37 | 620.80 | 333,375 | -33.34(-5.10%) |
Feb 16, 2022 | 637.56 | 658.47 | 637.56 | 654.14 | 267,119 | +8.91(+1.38%) |
Feb 15, 2022 | 640.72 | 648.40 | 633.00 | 645.23 | 368,062 | +23.70(+3.81%) |
Feb 14, 2022 | 628.30 | 639.12 | 615.19 | 621.53 | 485,403 | -5.72(-0.91%) |
Feb 11, 2022 | 632.18 | 650.95 | 619.38 | 627.25 | 456,812 | -15.06(-2.34%) |
Feb 10, 2022 | 632.00 | 657.67 | 631.58 | 642.31 | 516,377 | +2.86(+0.45%) |
Feb 09, 2022 | 643.00 | 654.90 | 635.42 | 639.45 | 432,536 | +4.19(+0.66%) |
Feb 08, 2022 | 624.12 | 641.17 | 621.49 | 635.26 | 426,087 | +16.86(+2.73%) |
Feb 07, 2022 | 611.55 | 629.30 | 607.16 | 618.40 | 309,814 | +5.09(+0.83%) |
Feb 04, 2022 | 602.12 | 619.79 | 597.97 | 613.31 | 526,680 | +12.30(+2.05%) |
Feb 03, 2022 | 599.58 | 601.01 | 838,778 | -6.98(-1.15%) | ||
Feb 02, 2022 | 616.00 | 617.85 | 597.99 | 607.99 | 487,719 | +2.11(+0.35%) |
Feb 01, 2022 | 580.50 | 608.00 | 577.59 | 605.88 | 674,644 | +21.98(+3.76%) |
Jan 31, 2022 | 558.50 | 583.90 | 613,078 | +25.43(+4.55%) | ||
Jan 28, 2022 | 541.13 | 560.70 | 532.00 | 558.47 | 553,495 | +15.73(+2.90%) |
Jan 27, 2022 | 574.88 | 584.78 | 538.00 | 542.74 | 475,863 | -17.71(-3.16%) |
Jan 26, 2022 | 572.43 | 583.98 | 546.29 | 560.45 | 775,269 | +5.63(+1.01%) |
Jan 25, 2022 | 560.45 | 567.00 | 542.00 | 554.82 | 675,265 | -15.19(-2.66%) |
Jan 24, 2022 | 557.60 | 572.70 | 530.65 | 570.01 | 1,055,985 | -11.75(-2.02%) |
Jan 21, 2022 | 628.26 | 641.62 | 581.76 | 581.76 | 1,312,790 | -66.18(-10.21%) |
Jan 20, 2022 | 654.27 | 674.35 | 645.02 | 647.94 | 475,658 | -7.06(-1.08%) |
Jan 19, 2022 | 677.03 | 677.25 | 646.51 | 655.00 | 691,661 | -13.36(-2.00%) |
Jan 18, 2022 | 699.28 | 704.99 | 664.65 | 668.36 | 536,032 | -36.05(-5.12%) |
Jan 14, 2022 | 704.41 | 0 | -7.23(-1.02%) | |||
Jan 13, 2022 | 740.63 | 743.97 | 705.60 | 711.64 | 368,664 | -26.13(-3.54%) |
Jan 12, 2022 | 737.98 | 752.68 | 735.85 | 737.77 | 351,616 | +4.32(+0.59%) |
Jan 11, 2022 | 718.07 | 733.45 | 700.52 | 733.45 | 446,581 | +22.24(+3.13%) |
Jan 10, 2022 | 731.85 | 735.37 | 693.53 | 711.21 | 546,485 | -21.94(-2.99%) |
Jan 07, 2022 | 733.29 | 746.70 | 724.98 | 733.15 | 404,669 | -0.14(-0.02%) |
Jan 06, 2022 | 687.20 | 734.54 | 682.89 | 733.29 | 593,113 | +51.36(+7.53%) |
Jan 05, 2022 | 710.17 | 710.17 | 678.49 | 681.93 | 311,581 | -24.22(-3.43%) |
Jan 04, 2022 | 701.95 | 715.33 | 699.48 | 706.15 | 403,023 | +17.98(+2.61%) |