Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 414.01 | 422.85 | 413.00 | 413.69 | 511,712 | -1.40(-0.34%) |
Sep 29, 2022 | 415.00 | 417.72 | 412.24 | 415.09 | 384,952 | -5.81(-1.38%) |
Sep 28, 2022 | 413.41 | 424.41 | 409.60 | 420.90 | 476,946 | +12.00(+2.94%) |
Sep 27, 2022 | 420.62 | 425.46 | 405.40 | 408.89 | 455,284 | -3.79(-0.92%) |
Sep 26, 2022 | 415.16 | 421.82 | 410.06 | 412.68 | 551,168 | -1.54(-0.37%) |
Sep 23, 2022 | 414.34 | 417.74 | 407.14 | 414.22 | 515,001 | -4.67(-1.11%) |
Sep 22, 2022 | 428.75 | 429.01 | 413.34 | 418.89 | 568,385 | -12.24(-2.84%) |
Sep 21, 2022 | 441.38 | 445.45 | 431.13 | 431.13 | 303,142 | -8.04(-1.83%) |
Sep 20, 2022 | 438.68 | 444.78 | 434.69 | 439.17 | 328,137 | -3.54(-0.80%) |
Sep 19, 2022 | 443.14 | 443.38 | 433.94 | 442.71 | 430,336 | -5.20(-1.16%) |
Sep 16, 2022 | 443.40 | 448.34 | 437.76 | 447.91 | 654,347 | +0.48(+0.11%) |
Sep 15, 2022 | 455.43 | 459.17 | 444.72 | 447.43 | 346,341 | -12.67(-2.75%) |
Sep 14, 2022 | 466.00 | 466.79 | 452.87 | 460.10 | 338,106 | -2.61(-0.56%) |
Sep 13, 2022 | 470.72 | 473.61 | 461.64 | 462.71 | 441,163 | -24.32(-4.99%) |
Sep 12, 2022 | 482.39 | 489.29 | 482.39 | 487.03 | 423,398 | +5.21(+1.08%) |
Sep 09, 2022 | 476.67 | 484.80 | 475.53 | 481.83 | 437,228 | +8.20(+1.73%) |
Sep 08, 2022 | 462.76 | 474.75 | 461.30 | 473.63 | 337,678 | +8.43(+1.81%) |
Sep 07, 2022 | 449.14 | 465.48 | 448.11 | 465.19 | 348,579 | +16.30(+3.63%) |
Sep 06, 2022 | 443.99 | 451.48 | 441.64 | 448.89 | 407,110 | +5.62(+1.27%) |
Sep 02, 2022 | 453.34 | 455.08 | 441.70 | 443.27 | 511,739 | -4.87(-1.09%) |
Sep 01, 2022 | 437.43 | 448.85 | 432.23 | 448.14 | 526,811 | +7.52(+1.71%) |
Aug 31, 2022 | 448.76 | 450.36 | 440.43 | 440.61 | 345,292 | -3.73(-0.84%) |
Aug 30, 2022 | 449.32 | 451.10 | 440.50 | 444.34 | 246,683 | -2.90(-0.65%) |
Aug 29, 2022 | 443.09 | 449.11 | 443.09 | 447.24 | 315,944 | -0.41(-0.09%) |
Aug 26, 2022 | 467.98 | 467.98 | 446.46 | 447.65 | 353,911 | -18.99(-4.07%) |
Aug 25, 2022 | 460.97 | 466.96 | 454.97 | 466.64 | 177,864 | +7.74(+1.69%) |
Aug 24, 2022 | 459.87 | 463.48 | 457.68 | 458.90 | 219,585 | +0.38(+0.08%) |
Aug 23, 2022 | 462.12 | 465.59 | 456.36 | 458.52 | 200,770 | -5.28(-1.14%) |
Aug 22, 2022 | 461.31 | 465.88 | 457.85 | 463.80 | 370,628 | -5.50(-1.17%) |
Aug 19, 2022 | 485.49 | 485.98 | 468.61 | 469.30 | 345,421 | -21.08(-4.30%) |
Aug 18, 2022 | 492.35 | 492.82 | 489.00 | 490.38 | 164,124 | -2.46(-0.50%) |
Aug 17, 2022 | 488.24 | 495.21 | 483.89 | 492.84 | 301,070 | -1.11(-0.22%) |
Aug 16, 2022 | 492.45 | 496.49 | 486.35 | 493.95 | 234,437 | -4.91(-0.98%) |
Aug 15, 2022 | 495.30 | 500.46 | 492.79 | 498.86 | 376,271 | +1.88(+0.38%) |
Aug 12, 2022 | 495.74 | 497.55 | 489.51 | 496.98 | 337,425 | +5.48(+1.12%) |
Aug 11, 2022 | 507.00 | 507.00 | 490.77 | 491.50 | 240,290 | -9.56(-1.91%) |
Aug 10, 2022 | 499.47 | 502.88 | 493.01 | 501.06 | 283,335 | +16.82(+3.47%) |
Aug 09, 2022 | 487.69 | 489.32 | 481.87 | 484.24 | 233,846 | -5.76(-1.18%) |
Aug 08, 2022 | 492.98 | 495.49 | 486.94 | 490.00 | 299,902 | +4.54(+0.93%) |
Aug 05, 2022 | 479.04 | 485.87 | 477.66 | 485.46 | 268,045 | -0.57(-0.12%) |
Aug 04, 2022 | 484.96 | 487.16 | 477.96 | 486.03 | 456,205 | +0.42(+0.09%) |
Aug 03, 2022 | 471.36 | 486.38 | 467.75 | 485.61 | 557,498 | +18.24(+3.90%) |
Aug 02, 2022 | 462.31 | 474.71 | 461.67 | 467.37 | 313,899 | +0.81(+0.17%) |
Aug 01, 2022 | 466.67 | 473.80 | 464.53 | 466.56 | 527,354 | -4.38(-0.93%) |
Jul 29, 2022 | 464.78 | 472.85 | 463.79 | 470.94 | 671,662 | +6.90(+1.49%) |
Jul 28, 2022 | 446.26 | 467.06 | 443.42 | 464.05 | 510,771 | +20.86(+4.71%) |
Jul 27, 2022 | 438.96 | 446.69 | 437.66 | 443.19 | 517,112 | +9.86(+2.28%) |
Jul 26, 2022 | 424.95 | 436.34 | 422.97 | 433.32 | 671,882 | +4.32(+1.01%) |
Jul 25, 2022 | 431.32 | 431.32 | 423.20 | 429.00 | 440,194 | -1.40(-0.33%) |
Jul 22, 2022 | 440.28 | 441.32 | 427.40 | 430.40 | 408,409 | -7.41(-1.69%) |
Jul 21, 2022 | 425.80 | 438.96 | 424.34 | 437.81 | 448,326 | +12.87(+3.03%) |
Jul 20, 2022 | 419.30 | 426.59 | 416.47 | 424.94 | 725,751 | +8.04(+1.93%) |
Jul 19, 2022 | 409.41 | 418.42 | 409.05 | 416.90 | 1,004,399 | +13.79(+3.42%) |
Jul 18, 2022 | 415.07 | 418.67 | 400.86 | 403.11 | 367,618 | -6.71(-1.64%) |
Jul 15, 2022 | 408.02 | 413.43 | 406.21 | 409.82 | 597,802 | +8.57(+2.14%) |
Jul 14, 2022 | 398.70 | 403.82 | 395.08 | 401.25 | 658,828 | -3.53(-0.87%) |
Jul 13, 2022 | 403.22 | 411.24 | 399.82 | 404.79 | 502,254 | -6.46(-1.57%) |
Jul 12, 2022 | 422.20 | 428.70 | 409.21 | 411.24 | 333,413 | -11.28(-2.67%) |
Jul 11, 2022 | 420.79 | 425.60 | 416.83 | 422.52 | 283,573 | -2.05(-0.48%) |
Jul 08, 2022 | 423.41 | 430.20 | 420.27 | 424.58 | 317,215 | -1.51(-0.35%) |
Jul 07, 2022 | 415.86 | 426.37 | 415.86 | 426.08 | 411,244 | +9.05(+2.17%) |
Jul 06, 2022 | 415.79 | 420.64 | 412.20 | 417.03 | 427,501 | +4.14(+1.00%) |
Jul 05, 2022 | 404.14 | 413.73 | 398.23 | 412.90 | 357,496 | +4.20(+1.03%) |
Jul 01, 2022 | 402.12 | 408.72 | 398.90 | 408.70 | 356,808 | +5.45(+1.35%) |
Jun 30, 2022 | 401.63 | 408.61 | 390.78 | 403.25 | 437,370 | -3.04(-0.75%) |
Jun 29, 2022 | 404.33 | 408.16 | 395.70 | 406.29 | 381,672 | +2.09(+0.52%) |
Jun 28, 2022 | 419.76 | 427.38 | 403.53 | 404.20 | 328,704 | -16.30(-3.88%) |
Jun 27, 2022 | 426.08 | 427.33 | 419.40 | 420.50 | 379,641 | -2.23(-0.53%) |
Jun 24, 2022 | 411.25 | 423.57 | 408.81 | 422.73 | 644,744 | +15.02(+3.68%) |
Jun 23, 2022 | 396.99 | 408.60 | 395.40 | 407.71 | 349,263 | +15.50(+3.95%) |
Jun 22, 2022 | 386.79 | 398.82 | 386.79 | 392.21 | 577,332 | +0.61(+0.16%) |
Jun 21, 2022 | 386.31 | 393.44 | 385.45 | 391.61 | 603,164 | +13.25(+3.50%) |
Jun 17, 2022 | 375.94 | 387.76 | 375.11 | 378.36 | 758,980 | +0.93(+0.25%) |
Jun 16, 2022 | 376.65 | 379.71 | 371.43 | 377.43 | 694,435 | -11.38(-2.93%) |
Jun 15, 2022 | 388.44 | 395.72 | 379.47 | 388.81 | 445,939 | +6.25(+1.63%) |
Jun 14, 2022 | 384.57 | 389.36 | 380.71 | 382.56 | 536,693 | -1.96(-0.51%) |
Jun 13, 2022 | 388.17 | 389.75 | 380.24 | 384.51 | 976,863 | -16.68(-4.16%) |
Jun 10, 2022 | 409.78 | 409.78 | 399.01 | 401.19 | 488,483 | -16.66(-3.99%) |
Jun 09, 2022 | 424.28 | 427.74 | 417.43 | 417.86 | 244,816 | -8.27(-1.94%) |
Jun 08, 2022 | 432.20 | 437.83 | 425.45 | 426.12 | 279,206 | -10.53(-2.41%) |
Jun 07, 2022 | 424.29 | 437.15 | 424.29 | 436.65 | 239,056 | +7.47(+1.74%) |
Jun 06, 2022 | 433.71 | 436.52 | 426.20 | 429.19 | 363,209 | +0.21(+0.05%) |
Jun 03, 2022 | 434.28 | 435.14 | 426.27 | 428.98 | 305,027 | -12.89(-2.92%) |
Jun 02, 2022 | 424.53 | 442.16 | 421.70 | 441.87 | 426,513 | +19.73(+4.67%) |
Jun 01, 2022 | 415.92 | 440.07 | 415.92 | 422.13 | 613,802 | -10.66(-2.46%) |
May 31, 2022 | 433.36 | 439.03 | 429.05 | 432.80 | 847,103 | -5.69(-1.30%) |
May 27, 2022 | 429.42 | 438.66 | 429.42 | 438.49 | 552,416 | +15.06(+3.56%) |
May 26, 2022 | 411.14 | 425.18 | 410.20 | 423.43 | 420,191 | +15.63(+3.83%) |
May 25, 2022 | 403.65 | 410.49 | 401.16 | 407.80 | 482,753 | +2.14(+0.53%) |
May 24, 2022 | 403.70 | 407.69 | 394.41 | 405.65 | 403,759 | -3.00(-0.74%) |
May 23, 2022 | 410.59 | 411.08 | 401.84 | 408.66 | 396,385 | +0.63(+0.15%) |
May 20, 2022 | 405.72 | 408.60 | 398.68 | 408.03 | 685,159 | +6.87(+1.71%) |
May 19, 2022 | 387.05 | 404.49 | 386.47 | 401.16 | 841,639 | +10.29(+2.63%) |
May 18, 2022 | 391.62 | 397.08 | 389.56 | 390.87 | 914,498 | -8.07(-2.02%) |
May 17, 2022 | 405.01 | 405.01 | 388.83 | 398.94 | 694,621 | +7.58(+1.94%) |
May 16, 2022 | 393.23 | 395.05 | 387.40 | 391.36 | 712,312 | -7.96(-1.99%) |
May 13, 2022 | 387.07 | 402.02 | 386.18 | 399.32 | 690,865 | +19.72(+5.20%) |
May 12, 2022 | 371.63 | 385.80 | 371.33 | 379.60 | 669,818 | +1.59(+0.42%) |
May 11, 2022 | 377.71 | 390.89 | 375.40 | 378.01 | 804,945 | -1.45(-0.38%) |
May 10, 2022 | 379.56 | 385.75 | 371.13 | 379.47 | 844,920 | +9.57(+2.59%) |
May 09, 2022 | 385.91 | 390.45 | 367.29 | 369.90 | 1,307,763 | -25.89(-6.54%) |
May 06, 2022 | 400.71 | 402.46 | 385.44 | 395.78 | 877,136 | -10.19(-2.51%) |
May 05, 2022 | 417.56 | 418.16 | 395.41 | 405.97 | 793,657 | -16.29(-3.86%) |
May 04, 2022 | 421.39 | 423.85 | 403.02 | 422.26 | 638,327 | +0.81(+0.19%) |
May 03, 2022 | 414.70 | 423.47 | 413.79 | 421.45 | 691,208 | +7.96(+1.93%) |
May 02, 2022 | 408.69 | 415.84 | 400.96 | 413.49 | 763,328 | +2.44(+0.59%) |
Apr 29, 2022 | 418.37 | 422.01 | 410.37 | 411.05 | 649,313 | -11.84(-2.80%) |
Apr 28, 2022 | 416.23 | 428.25 | 412.26 | 422.88 | 631,643 | +15.22(+3.73%) |
Apr 27, 2022 | 419.20 | 425.07 | 405.27 | 407.66 | 806,731 | -11.74(-2.80%) |
Apr 26, 2022 | 439.10 | 450.81 | 418.81 | 419.40 | 822,827 | -31.70(-7.03%) |
Apr 25, 2022 | 440.89 | 452.69 | 439.49 | 451.10 | 742,800 | +6.11(+1.37%) |
Apr 22, 2022 | 454.98 | 460.96 | 444.63 | 444.99 | 495,195 | -18.29(-3.95%) |
Apr 21, 2022 | 487.30 | 487.88 | 462.07 | 463.28 | 432,069 | -18.31(-3.80%) |
Apr 20, 2022 | 483.06 | 486.32 | 475.50 | 481.58 | 393,639 | +2.95(+0.62%) |
Apr 19, 2022 | 466.61 | 479.78 | 463.55 | 478.64 | 479,611 | +12.21(+2.62%) |
Apr 18, 2022 | 469.75 | 472.48 | 463.49 | 466.43 | 307,012 | -4.58(-0.97%) |
Apr 14, 2022 | 482.49 | 484.63 | 470.63 | 471.01 | 450,965 | -10.31(-2.14%) |
Apr 13, 2022 | 465.44 | 482.69 | 465.44 | 481.32 | 488,631 | +12.65(+2.70%) |
Apr 12, 2022 | 476.83 | 484.90 | 466.88 | 468.68 | 520,937 | -5.64(-1.19%) |
Apr 11, 2022 | 489.84 | 489.84 | 474.10 | 474.31 | 593,782 | -19.91(-4.03%) |
Apr 08, 2022 | 498.48 | 499.46 | 493.07 | 494.22 | 602,737 | -3.43(-0.69%) |
Apr 07, 2022 | 492.15 | 500.49 | 491.14 | 497.65 | 791,631 | +3.27(+0.66%) |
Apr 06, 2022 | 494.71 | 497.34 | 488.42 | 494.38 | 632,963 | -6.42(-1.28%) |
Apr 05, 2022 | 504.26 | 504.68 | 498.13 | 500.80 | 564,395 | -6.13(-1.21%) |
Apr 04, 2022 | 505.65 | 514.96 | 503.20 | 506.93 | 626,558 | +3.43(+0.68%) |
Apr 01, 2022 | 492.77 | 503.76 | 488.54 | 503.50 | 744,024 | +12.80(+2.61%) |
Mar 31, 2022 | 500.91 | 505.16 | 490.70 | 490.70 | 939,741 | -7.22(-1.45%) |
Mar 30, 2022 | 498.56 | 501.61 | 494.07 | 497.92 | 572,156 | -6.33(-1.26%) |
Mar 29, 2022 | 504.74 | 513.54 | 498.43 | 504.25 | 738,205 | +8.74(+1.76%) |
Mar 28, 2022 | 481.45 | 495.52 | 480.30 | 495.51 | 976,561 | +17.08(+3.57%) |
Mar 25, 2022 | 486.69 | 486.89 | 474.77 | 478.43 | 369,287 | -5.29(-1.09%) |
Mar 24, 2022 | 481.74 | 486.91 | 478.81 | 483.72 | 489,421 | +4.37(+0.91%) |
Mar 23, 2022 | 491.79 | 493.14 | 478.87 | 479.35 | 589,066 | -18.06(-3.63%) |
Mar 22, 2022 | 499.88 | 502.45 | 491.62 | 497.41 | 501,706 | +2.69(+0.54%) |
Mar 21, 2022 | 501.44 | 507.39 | 489.87 | 494.72 | 432,389 | -13.02(-2.56%) |
Mar 18, 2022 | 488.36 | 510.08 | 486.73 | 507.74 | 879,419 | +21.37(+4.39%) |
Mar 17, 2022 | 475.21 | 486.38 | 474.04 | 486.37 | 426,198 | +5.35(+1.11%) |
Mar 16, 2022 | 468.06 | 481.64 | 465.08 | 481.02 | 562,884 | +21.49(+4.68%) |
Mar 15, 2022 | 453.55 | 462.79 | 448.86 | 459.53 | 483,623 | +13.28(+2.98%) |
Mar 14, 2022 | 448.86 | 450.73 | 441.60 | 446.25 | 581,073 | +0.68(+0.15%) |
Mar 11, 2022 | 457.76 | 461.88 | 443.47 | 445.57 | 679,044 | -8.42(-1.85%) |
Mar 10, 2022 | 465.63 | 469.50 | 447.34 | 453.99 | 788,613 | -22.32(-4.69%) |
Mar 09, 2022 | 468.19 | 483.25 | 463.64 | 476.31 | 610,367 | +21.59(+4.75%) |
Mar 08, 2022 | 456.67 | 462.17 | 439.93 | 454.71 | 818,361 | -1.37(-0.30%) |
Mar 07, 2022 | 485.16 | 485.51 | 455.60 | 456.08 | 733,835 | -29.64(-6.10%) |
Mar 04, 2022 | 492.96 | 492.96 | 479.29 | 485.72 | 597,175 | -9.10(-1.84%) |
Mar 03, 2022 | 503.74 | 506.44 | 492.76 | 494.83 | 367,041 | -3.88(-0.78%) |
Mar 02, 2022 | 494.35 | 502.32 | 491.77 | 498.71 | 672,295 | +10.45(+2.14%) |
Mar 01, 2022 | 490.10 | 501.55 | 485.14 | 488.26 | 856,310 | -1.28(-0.26%) |
Feb 28, 2022 | 492.64 | 496.86 | 484.61 | 489.54 | 919,814 | -11.24(-2.24%) |
Feb 25, 2022 | 498.58 | 502.57 | 488.69 | 500.78 | 934,241 | +4.62(+0.93%) |
Feb 24, 2022 | 480.03 | 497.63 | 478.31 | 496.15 | 1,522,782 | -0.91(-0.18%) |
Feb 23, 2022 | 513.35 | 518.02 | 495.42 | 497.06 | 688,772 | -11.62(-2.28%) |
Feb 22, 2022 | 508.84 | 520.21 | 503.50 | 508.68 | 611,938 | -5.55(-1.08%) |
Feb 18, 2022 | 514.23 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.19 | 525.79 | 515.63 | 518.61 | 451,131 | -10.81(-2.04%) |
Feb 16, 2022 | 529.32 | 532.87 | 520.39 | 529.42 | 275,626 | -2.71(-0.51%) |
Feb 15, 2022 | 530.92 | 536.57 | 525.19 | 532.12 | 392,583 | +13.06(+2.52%) |
Feb 14, 2022 | 519.20 | 522.42 | 508.30 | 519.06 | 494,723 | -1.26(-0.24%) |
Feb 11, 2022 | 531.72 | 535.87 | 516.17 | 520.32 | 483,291 | -10.57(-1.99%) |
Feb 10, 2022 | 535.24 | 543.93 | 526.77 | 530.89 | 567,324 | -15.93(-2.91%) |
Feb 09, 2022 | 523.91 | 549.55 | 522.01 | 546.82 | 503,911 | +14.93(+2.81%) |
Feb 08, 2022 | 515.14 | 532.74 | 511.25 | 531.89 | 687,877 | -4.20(-0.78%) |
Feb 07, 2022 | 537.35 | 546.36 | 531.49 | 536.09 | 630,837 | -4.15(-0.77%) |
Feb 04, 2022 | 523.45 | 548.53 | 518.64 | 540.24 | 699,179 | +14.02(+2.67%) |
Feb 03, 2022 | 525.91 | 531.95 | 526.21 | 678,390 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.59 | 546.59 | 525.35 | 535.48 | 651,622 | +4.31(+0.81%) |
Feb 01, 2022 | 524.45 | 531.98 | 513.35 | 531.17 | 914,256 | +9.04(+1.73%) |
Jan 31, 2022 | 497.77 | 523.18 | 522.13 | 837,277 | +27.26(+5.51%) | |
Jan 28, 2022 | 470.88 | 496.25 | 464.99 | 494.87 | 565,501 | +15.91(+3.32%) |
Jan 27, 2022 | 478.46 | 503.41 | 475.92 | 478.96 | 1,107,020 | -0.33(-0.07%) |
Jan 26, 2022 | 490.36 | 499.01 | 473.86 | 479.29 | 886,814 | -0.77(-0.16%) |
Jan 25, 2022 | 482.35 | 488.62 | 476.87 | 480.06 | 722,411 | -13.78(-2.79%) |
Jan 24, 2022 | 477.41 | 495.08 | 462.61 | 493.84 | 935,803 | +6.09(+1.25%) |
Jan 21, 2022 | 500.33 | 502.51 | 486.55 | 487.75 | 665,627 | -14.64(-2.91%) |
Jan 20, 2022 | 506.46 | 518.79 | 501.32 | 502.39 | 588,441 | +2.39(+0.48%) |
Jan 19, 2022 | 508.79 | 518.17 | 499.45 | 500.00 | 538,685 | -3.20(-0.64%) |
Jan 18, 2022 | 500.28 | 509.24 | 495.25 | 503.21 | 666,256 | -9.79(-1.91%) |
Jan 14, 2022 | 513.00 | 0 | -6.50(-1.25%) | |||
Jan 13, 2022 | 544.45 | 549.32 | 516.72 | 519.49 | 612,567 | -25.00(-4.59%) |
Jan 12, 2022 | 546.05 | 553.18 | 540.52 | 544.49 | 547,124 | +5.61(+1.04%) |
Jan 11, 2022 | 530.05 | 540.97 | 525.27 | 538.88 | 694,842 | +11.16(+2.11%) |
Jan 10, 2022 | 528.33 | 530.85 | 514.58 | 527.72 | 1,110,147 | -9.88(-1.84%) |
Jan 07, 2022 | 548.29 | 551.39 | 537.29 | 537.60 | 566,423 | -10.69(-1.95%) |
Jan 06, 2022 | 547.92 | 551.23 | 535.86 | 548.29 | 724,453 | -3.06(-0.55%) |
Jan 05, 2022 | 574.78 | 576.39 | 550.46 | 551.35 | 563,094 | -24.36(-4.23%) |
Jan 04, 2022 | 589.38 | 590.50 | 568.79 | 575.71 | 392,032 | -4.33(-0.75%) |
Jan 03, 2022 | 598.30 | 601.03 | 573.63 | 580.04 | 305,487 | -16.66(-2.79%) |
Dec 31, 2021 | 595.48 | 600.19 | 594.58 | 596.70 | 153,897 | +0.15(+0.02%) |
Dec 30, 2021 | 600.66 | 602.44 | 596.28 | 596.56 | 171,135 | -2.19(-0.37%) |
Dec 29, 2021 | 600.14 | 602.91 | 595.14 | 598.75 | 160,055 | -0.18(-0.03%) |
Dec 28, 2021 | 604.41 | 606.90 | 598.60 | 598.93 | 135,528 | -3.69(-0.61%) |
Dec 27, 2021 | 599.19 | 603.78 | 595.01 | 602.63 | 180,873 | +7.30(+1.23%) |
Dec 23, 2021 | 593.29 | 600.52 | 592.08 | 595.32 | 188,660 | +6.90(+1.17%) |
Dec 22, 2021 | 579.83 | 589.67 | 576.38 | 588.42 | 272,735 | +9.27(+1.60%) |
Dec 21, 2021 | 570.38 | 580.12 | 563.68 | 579.14 | 280,203 | +14.96(+2.65%) |
Dec 20, 2021 | 564.47 | 567.11 | 558.23 | 564.18 | 474,415 | -10.64(-1.85%) |
Dec 17, 2021 | 577.02 | 581.27 | 566.28 | 574.82 | 601,515 | -4.77(-0.82%) |
Dec 16, 2021 | 591.94 | 598.92 | 576.56 | 579.59 | 416,673 | -7.11(-1.21%) |
Dec 15, 2021 | 578.58 | 587.16 | 573.86 | 586.70 | 455,320 | +11.05(+1.92%) |
Dec 14, 2021 | 597.55 | 599.78 | 571.44 | 575.65 | 534,548 | -29.89(-4.94%) |
Dec 13, 2021 | 610.37 | 617.46 | 603.65 | 605.54 | 503,643 | -6.21(-1.02%) |
Dec 10, 2021 | 610.12 | 613.90 | 604.35 | 611.75 | 197,773 | +7.99(+1.32%) |
Dec 09, 2021 | 627.03 | 627.03 | 603.10 | 603.76 | 356,365 | -25.47(-4.05%) |
Dec 08, 2021 | 619.29 | 630.11 | 615.35 | 629.23 | 265,547 | +8.78(+1.42%) |
Dec 07, 2021 | 605.94 | 620.62 | 604.56 | 620.45 | 310,451 | +28.16(+4.76%) |
Dec 06, 2021 | 589.30 | 595.93 | 577.54 | 592.28 | 383,336 | +4.58(+0.78%) |
Dec 03, 2021 | 616.13 | 616.98 | 577.17 | 587.71 | 434,342 | -25.45(-4.15%) |
Dec 02, 2021 | 600.46 | 620.34 | 600.46 | 613.15 | 458,757 | +12.88(+2.15%) |
Dec 01, 2021 | 621.98 | 625.44 | 599.70 | 600.27 | 325,699 | -12.76(-2.08%) |
Nov 30, 2021 | 622.48 | 632.93 | 611.92 | 613.03 | 554,355 | -15.62(-2.48%) |
Nov 29, 2021 | 618.40 | 632.50 | 614.76 | 628.65 | 386,946 | +23.81(+3.94%) |
Nov 26, 2021 | 614.87 | 623.29 | 602.76 | 604.84 | 234,361 | -21.04(-3.36%) |
Nov 24, 2021 | 611.45 | 630.61 | 608.95 | 625.87 | 423,658 | +10.03(+1.63%) |
Nov 23, 2021 | 619.07 | 622.26 | 605.82 | 615.84 | 352,595 | -4.44(-0.72%) |
Nov 22, 2021 | 639.86 | 640.79 | 620.18 | 620.28 | 389,586 | -19.46(-3.04%) |
Nov 19, 2021 | 647.65 | 650.34 | 638.07 | 639.74 | 284,415 | -8.33(-1.28%) |
Nov 18, 2021 | 651.64 | 649.28 | 647.79 | 648.07 | 175,295 | -0.96(-0.15%) |
Nov 17, 2021 | 658.03 | 660.30 | 644.86 | 649.03 | 259,650 | -8.50(-1.29%) |
Nov 16, 2021 | 643.20 | 662.11 | 643.20 | 657.53 | 299,751 | +13.83(+2.15%) |
Nov 15, 2021 | 637.38 | 647.33 | 633.78 | 643.71 | 170,371 | +8.16(+1.28%) |
Nov 12, 2021 | 627.20 | 635.69 | 618.92 | 635.54 | 329,926 | +10.99(+1.76%) |
Nov 11, 2021 | 629.82 | 630.86 | 622.54 | 624.56 | 145,443 | -0.69(-0.11%) |
Nov 10, 2021 | 631.87 | 625.25 | 274,409 | -9.52(-1.50%) | ||
Nov 09, 2021 | 635.92 | 641.76 | 630.94 | 634.77 | 297,173 | -0.96(-0.15%) |
Nov 08, 2021 | 637.31 | 637.58 | 627.44 | 635.74 | 252,424 | +0.46(+0.07%) |
Nov 05, 2021 | 647.34 | 647.59 | 634.89 | 635.28 | 278,938 | -8.10(-1.26%) |
Nov 04, 2021 | 628.63 | 648.80 | 628.09 | 643.38 | 223,149 | +15.57(+2.48%) |
Nov 03, 2021 | 635.92 | 639.88 | 621.12 | 627.81 | 273,395 | -8.43(-1.32%) |
Nov 02, 2021 | 638.84 | 643.42 | 635.04 | 636.24 | 352,770 | -2.70(-0.42%) |
Nov 01, 2021 | 650.45 | 637.87 | 625.23 | 638.95 | 236,192 | -7.55(-1.17%) |
Oct 29, 2021 | 631.96 | 647.74 | 631.87 | 646.50 | 260,825 | +9.29(+1.46%) |
Oct 28, 2021 | 619.58 | 637.88 | 619.58 | 637.22 | 300,016 | +17.82(+2.88%) |
Oct 27, 2021 | 628.64 | 640.99 | 618.88 | 619.39 | 367,852 | -5.95(-0.95%) |
Oct 26, 2021 | 634.14 | 624.13 | 625.34 | 318,910 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.66 | 644.35 | 623.06 | 634.01 | 397,697 | +2.86(+0.45%) |
Oct 22, 2021 | 621.08 | 631.25 | 621.08 | 631.15 | 277,669 | +12.31(+1.99%) |
Oct 21, 2021 | 606.09 | 619.82 | 604.51 | 618.84 | 263,622 | +12.71(+2.10%) |
Oct 20, 2021 | 615.77 | 618.90 | 601.72 | 606.13 | 299,609 | -7.39(-1.20%) |
Oct 19, 2021 | 607.24 | 617.07 | 605.14 | 613.52 | 244,450 | +10.83(+1.80%) |
Oct 18, 2021 | 599.09 | 604.13 | 596.05 | 602.69 | 186,193 | +3.64(+0.61%) |
Oct 15, 2021 | 603.03 | 603.03 | 597.08 | 599.05 | 221,342 | +3.33(+0.56%) |
Oct 14, 2021 | 589.73 | 597.04 | 588.52 | 595.72 | 223,154 | +13.95(+2.40%) |
Oct 13, 2021 | 584.77 | 586.78 | 576.91 | 581.76 | 225,179 | +2.96(+0.51%) |
Oct 12, 2021 | 585.96 | 585.96 | 575.87 | 578.80 | 169,616 | -1.90(-0.33%) |
Oct 11, 2021 | 579.59 | 595.97 | 577.31 | 580.70 | 227,240 | -2.83(-0.48%) |
Oct 08, 2021 | 592.56 | 594.10 | 581.73 | 583.53 | 189,627 | -8.15(-1.38%) |
Oct 07, 2021 | 588.55 | 597.28 | 588.55 | 591.68 | 295,789 | +8.32(+1.43%) |
Oct 06, 2021 | 579.57 | 585.26 | 571.77 | 583.36 | 259,331 | -2.12(-0.36%) |
Oct 05, 2021 | 575.09 | 588.10 | 574.85 | 585.48 | 310,057 | +14.41(+2.52%) |
Oct 04, 2021 | 590.82 | 592.90 | 564.15 | 571.07 | 495,650 | -22.75(-3.83%) |