Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 286.22 | 297.18 | 283.47 | 296.56 | 754,872 | +6.57(+2.27%) |
Oct 28, 2022 | 276.33 | 290.27 | 271.58 | 289.99 | 605,480 | +9.85(+3.52%) |
Oct 27, 2022 | 281.06 | 288.67 | 276.46 | 280.14 | 670,368 | +6.79(+2.48%) |
Oct 26, 2022 | 280.32 | 293.81 | 272.88 | 273.35 | 736,824 | -17.23(-5.93%) |
Oct 25, 2022 | 269.72 | 290.93 | 268.74 | 290.58 | 1,147,956 | +25.57(+9.65%) |
Oct 24, 2022 | 268.28 | 268.28 | 253.26 | 265.01 | 416,960 | -0.46(-0.17%) |
Oct 21, 2022 | 259.65 | 265.69 | 253.20 | 265.47 | 592,783 | +0.47(+0.18%) |
Oct 20, 2022 | 264.76 | 275.56 | 264.00 | 265.00 | 633,579 | +1.43(+0.54%) |
Oct 19, 2022 | 270.85 | 275.25 | 260.26 | 263.57 | 469,164 | -12.43(-4.50%) |
Oct 18, 2022 | 283.17 | 287.49 | 274.37 | 276.00 | 600,410 | +5.25(+1.94%) |
Oct 17, 2022 | 264.56 | 276.48 | 258.00 | 270.75 | 966,324 | +14.66(+5.72%) |
Oct 14, 2022 | 271.84 | 274.58 | 255.58 | 256.09 | 681,275 | -9.55(-3.60%) |
Oct 13, 2022 | 251.81 | 267.86 | 245.03 | 265.64 | 1,049,105 | -0.07(-0.03%) |
Oct 12, 2022 | 262.05 | 266.88 | 254.05 | 265.71 | 727,122 | +4.55(+1.74%) |
Oct 11, 2022 | 271.78 | 271.78 | 257.63 | 261.16 | 503,069 | -12.28(-4.49%) |
Oct 10, 2022 | 282.32 | 283.70 | 267.35 | 273.44 | 585,913 | -9.02(-3.19%) |
Oct 07, 2022 | 285.28 | 287.49 | 277.07 | 282.46 | 480,021 | -12.24(-4.15%) |
Oct 06, 2022 | 296.11 | 305.88 | 293.74 | 294.70 | 298,905 | -2.01(-0.68%) |
Oct 05, 2022 | 292.00 | 299.60 | 287.55 | 296.71 | 560,021 | -2.02(-0.68%) |
Oct 04, 2022 | 294.85 | 300.27 | 292.01 | 298.73 | 978,709 | +14.20(+4.99%) |
Oct 03, 2022 | 271.05 | 286.64 | 271.05 | 284.53 | 903,502 | +14.41(+5.33%) |
Sep 30, 2022 | 271.88 | 282.43 | 269.42 | 270.12 | 570,821 | -4.23(-1.54%) |
Sep 29, 2022 | 277.59 | 279.41 | 270.26 | 274.35 | 867,795 | -9.64(-3.39%) |
Sep 28, 2022 | 274.74 | 287.67 | 274.74 | 283.99 | 655,704 | +8.20(+2.97%) |
Sep 27, 2022 | 280.84 | 286.72 | 274.90 | 275.79 | 441,920 | +3.17(+1.16%) |
Sep 26, 2022 | 271.38 | 280.97 | 270.60 | 272.62 | 682,537 | -0.19(-0.07%) |
Sep 23, 2022 | 270.45 | 273.62 | 263.23 | 272.81 | 593,724 | -0.50(-0.18%) |
Sep 22, 2022 | 280.11 | 284.39 | 273.31 | 273.31 | 713,196 | -9.98(-3.52%) |
Sep 21, 2022 | 289.84 | 296.23 | 283.00 | 283.29 | 672,412 | -0.80(-0.28%) |
Sep 20, 2022 | 286.00 | 290.00 | 283.25 | 284.09 | 561,516 | -5.90(-2.03%) |
Sep 19, 2022 | 288.59 | 294.55 | 284.20 | 289.99 | 674,219 | -1.58(-0.54%) |
Sep 16, 2022 | 295.15 | 296.70 | 286.03 | 291.57 | 900,392 | -11.27(-3.72%) |
Sep 15, 2022 | 298.97 | 311.95 | 297.84 | 302.84 | 530,581 | -2.57(-0.84%) |
Sep 14, 2022 | 305.33 | 308.70 | 299.00 | 305.41 | 393,609 | -0.23(-0.08%) |
Sep 13, 2022 | 312.61 | 318.01 | 305.25 | 305.64 | 685,840 | -27.46(-8.24%) |
Sep 12, 2022 | 333.50 | 339.93 | 325.58 | 333.10 | 626,632 | +0.60(+0.18%) |
Sep 09, 2022 | 310.46 | 333.06 | 310.28 | 332.50 | 1,313,592 | +28.94(+9.53%) |
Sep 08, 2022 | 286.25 | 303.58 | 282.70 | 303.56 | 1,005,328 | +11.26(+3.85%) |
Sep 07, 2022 | 310.85 | 318.00 | 281.60 | 292.30 | 1,973,661 | -18.82(-6.05%) |
Sep 06, 2022 | 316.64 | 319.56 | 307.90 | 311.12 | 566,054 | -4.24(-1.34%) |
Sep 02, 2022 | 316.19 | 320.77 | 302.63 | 315.36 | 608,930 | +5.35(+1.73%) |
Sep 01, 2022 | 329.71 | 334.28 | 306.00 | 310.01 | 1,456,787 | -27.03(-8.02%) |
Aug 31, 2022 | 343.45 | 350.00 | 335.59 | 337.04 | 416,299 | -1.62(-0.48%) |
Aug 30, 2022 | 339.69 | 345.00 | 329.27 | 338.66 | 430,026 | +5.43(+1.63%) |
Aug 29, 2022 | 329.35 | 342.60 | 326.00 | 333.23 | 275,590 | -2.10(-0.63%) |
Aug 26, 2022 | 351.11 | 353.44 | 335.33 | 335.33 | 443,061 | -16.64(-4.73%) |
Aug 25, 2022 | 351.17 | 352.50 | 343.36 | 351.97 | 415,283 | +2.24(+0.64%) |
Aug 24, 2022 | 344.59 | 356.98 | 341.69 | 349.73 | 370,891 | +7.69(+2.25%) |
Aug 23, 2022 | 344.01 | 353.50 | 341.34 | 342.04 | 324,927 | -1.41(-0.41%) |
Aug 22, 2022 | 341.64 | 350.99 | 335.00 | 343.45 | 461,626 | -8.13(-2.31%) |
Aug 19, 2022 | 357.81 | 358.00 | 345.52 | 351.58 | 425,855 | -11.64(-3.20%) |
Aug 18, 2022 | 365.19 | 366.97 | 359.02 | 363.22 | 349,418 | -2.23(-0.61%) |
Aug 17, 2022 | 368.03 | 372.72 | 362.80 | 365.45 | 412,448 | -13.71(-3.62%) |
Aug 16, 2022 | 382.14 | 382.20 | 369.59 | 379.16 | 594,589 | -9.38(-2.41%) |
Aug 15, 2022 | 384.74 | 397.39 | 383.62 | 388.54 | 315,700 | +0.95(+0.25%) |
Aug 12, 2022 | 388.34 | 390.36 | 378.75 | 387.59 | 375,063 | +3.50(+0.91%) |
Aug 11, 2022 | 411.86 | 411.86 | 379.37 | 384.09 | 783,929 | -22.98(-5.65%) |
Aug 10, 2022 | 384.94 | 410.56 | 383.52 | 407.07 | 1,429,919 | +42.36(+11.61%) |
Aug 09, 2022 | 377.10 | 380.65 | 362.27 | 364.71 | 563,200 | -20.51(-5.32%) |
Aug 08, 2022 | 372.80 | 393.39 | 372.03 | 385.22 | 933,433 | +12.23(+3.28%) |
Aug 05, 2022 | 361.00 | 385.37 | 356.00 | 372.99 | 1,400,107 | +17.53(+4.93%) |
Aug 04, 2022 | 348.81 | 355.46 | 338.05 | 355.46 | 936,067 | +5.28(+1.51%) |
Aug 03, 2022 | 331.00 | 354.90 | 331.00 | 350.18 | 916,812 | +21.85(+6.65%) |
Aug 02, 2022 | 310.00 | 331.85 | 309.42 | 328.33 | 901,727 | +14.50(+4.62%) |
Aug 01, 2022 | 301.34 | 321.64 | 297.25 | 313.83 | 755,924 | +5.83(+1.89%) |
Jul 29, 2022 | 301.51 | 309.28 | 295.55 | 308.00 | 583,222 | +7.27(+2.42%) |
Jul 28, 2022 | 290.87 | 302.60 | 281.22 | 300.73 | 924,406 | +4.85(+1.64%) |
Jul 27, 2022 | 283.71 | 296.90 | 280.23 | 295.88 | 809,248 | +23.62(+8.68%) |
Jul 26, 2022 | 281.30 | 281.30 | 270.14 | 272.26 | 643,340 | -18.70(-6.43%) |
Jul 25, 2022 | 299.52 | 301.04 | 286.10 | 290.96 | 511,824 | -9.54(-3.17%) |
Jul 22, 2022 | 313.58 | 324.78 | 294.80 | 300.50 | 633,956 | -18.37(-5.76%) |
Jul 21, 2022 | 306.29 | 323.27 | 305.38 | 318.87 | 891,456 | +9.58(+3.10%) |
Jul 20, 2022 | 287.53 | 316.23 | 284.34 | 309.29 | 1,175,619 | +25.66(+9.05%) |
Jul 19, 2022 | 279.20 | 283.88 | 268.61 | 283.63 | 786,198 | +8.84(+3.22%) |
Jul 18, 2022 | 277.72 | 286.29 | 273.00 | 274.79 | 716,477 | +1.08(+0.39%) |
Jul 15, 2022 | 270.00 | 277.18 | 260.06 | 273.71 | 850,803 | +9.74(+3.69%) |
Jul 14, 2022 | 267.93 | 268.98 | 257.21 | 263.97 | 743,994 | -6.06(-2.24%) |
Jul 13, 2022 | 264.00 | 283.52 | 259.98 | 270.03 | 972,845 | -3.31(-1.21%) |
Jul 12, 2022 | 292.50 | 298.95 | 270.67 | 273.34 | 1,194,458 | -18.98(-6.49%) |
Jul 11, 2022 | 303.52 | 304.99 | 291.00 | 292.32 | 576,360 | -13.48(-4.41%) |
Jul 08, 2022 | 308.24 | 317.63 | 297.82 | 305.80 | 789,083 | -10.47(-3.31%) |
Jul 07, 2022 | 318.83 | 322.00 | 302.63 | 316.27 | 1,388,754 | -3.84(-1.20%) |
Jul 06, 2022 | 330.24 | 335.75 | 313.04 | 320.11 | 663,078 | -9.35(-2.84%) |
Jul 05, 2022 | 307.92 | 330.00 | 304.32 | 329.46 | 734,753 | +15.81(+5.04%) |
Jul 01, 2022 | 301.64 | 315.13 | 298.15 | 313.65 | 456,867 | +13.00(+4.32%) |
Jun 30, 2022 | 305.71 | 305.71 | 287.58 | 300.65 | 451,330 | -9.72(-3.13%) |
Jun 29, 2022 | 307.88 | 316.38 | 297.89 | 310.37 | 514,614 | +2.49(+0.81%) |
Jun 28, 2022 | 330.31 | 340.00 | 306.58 | 307.88 | 957,396 | -25.45(-7.64%) |
Jun 27, 2022 | 344.03 | 346.80 | 328.97 | 333.33 | 287,791 | -10.38(-3.02%) |
Jun 24, 2022 | 334.66 | 347.78 | 331.98 | 343.71 | 707,429 | +15.22(+4.63%) |
Jun 23, 2022 | 310.67 | 330.26 | 302.31 | 328.49 | 601,800 | +24.57(+8.08%) |
Jun 22, 2022 | 294.45 | 314.38 | 294.43 | 303.92 | 566,916 | +4.75(+1.59%) |
Jun 21, 2022 | 300.18 | 310.91 | 298.39 | 299.17 | 427,123 | +6.43(+2.20%) |
Jun 17, 2022 | 282.98 | 297.73 | 280.60 | 292.74 | 645,888 | +10.93(+3.88%) |
Jun 16, 2022 | 293.95 | 299.44 | 278.49 | 281.81 | 764,446 | -25.73(-8.37%) |
Jun 15, 2022 | 302.55 | 315.94 | 294.36 | 307.54 | 656,437 | +11.69(+3.95%) |
Jun 14, 2022 | 299.55 | 304.91 | 291.65 | 295.85 | 577,557 | +1.14(+0.39%) |
Jun 13, 2022 | 309.51 | 311.62 | 286.60 | 294.71 | 1,083,680 | -30.89(-9.49%) |
Jun 10, 2022 | 340.30 | 344.93 | 317.07 | 325.60 | 779,006 | -27.71(-7.84%) |
Jun 09, 2022 | 361.05 | 373.00 | 348.67 | 353.31 | 550,535 | -7.03(-1.95%) |
Jun 08, 2022 | 361.08 | 373.90 | 359.24 | 360.34 | 467,144 | -9.95(-2.69%) |
Jun 07, 2022 | 351.81 | 372.11 | 350.07 | 370.29 | 453,917 | +14.69(+4.13%) |
Jun 06, 2022 | 361.28 | 364.94 | 343.38 | 355.60 | 453,605 | +1.49(+0.42%) |
Jun 03, 2022 | 361.62 | 372.68 | 351.38 | 354.11 | 633,445 | -19.06(-5.11%) |
Jun 02, 2022 | 344.59 | 381.18 | 343.53 | 373.17 | 748,509 | +27.82(+8.06%) |
Jun 01, 2022 | 349.78 | 371.00 | 337.12 | 345.35 | 1,051,344 | +7.66(+2.27%) |
May 31, 2022 | 353.12 | 355.42 | 333.11 | 337.69 | 1,162,417 | -14.75(-4.19%) |
May 27, 2022 | 338.50 | 352.46 | 338.50 | 352.44 | 647,497 | +17.32(+5.17%) |
May 26, 2022 | 323.58 | 338.21 | 320.44 | 335.12 | 505,155 | +7.71(+2.35%) |
May 25, 2022 | 305.86 | 330.95 | 304.25 | 327.41 | 598,318 | +19.46(+6.32%) |
May 24, 2022 | 334.09 | 334.09 | 304.00 | 307.95 | 772,736 | -29.91(-8.85%) |
May 23, 2022 | 329.82 | 342.91 | 321.86 | 337.86 | 605,225 | +4.32(+1.30%) |
May 20, 2022 | 343.02 | 350.85 | 318.87 | 333.54 | 786,299 | -5.60(-1.65%) |
May 19, 2022 | 327.42 | 351.97 | 322.98 | 339.14 | 1,371,534 | +25.22(+8.03%) |
May 18, 2022 | 331.64 | 339.77 | 305.48 | 313.92 | 843,715 | -23.36(-6.93%) |
May 17, 2022 | 350.04 | 355.04 | 317.82 | 337.28 | 657,781 | +0.60(+0.18%) |
May 16, 2022 | 347.59 | 359.21 | 335.64 | 336.68 | 602,893 | -19.19(-5.39%) |
May 13, 2022 | 322.09 | 359.68 | 321.37 | 355.87 | 1,151,496 | +46.14(+14.90%) |
May 12, 2022 | 304.41 | 324.37 | 295.53 | 309.73 | 1,100,985 | -0.27(-0.09%) |
May 11, 2022 | 320.01 | 337.99 | 308.27 | 310.00 | 1,130,715 | -15.16(-4.66%) |
May 10, 2022 | 342.10 | 348.39 | 306.54 | 325.16 | 1,192,288 | -7.75(-2.33%) |
May 09, 2022 | 339.57 | 357.08 | 317.94 | 332.91 | 1,342,631 | -23.47(-6.59%) |
May 06, 2022 | 341.00 | 384.99 | 325.97 | 356.38 | 2,256,245 | +15.17(+4.45%) |
May 05, 2022 | 386.40 | 386.40 | 333.71 | 341.21 | 1,550,245 | -51.00(-13.00%) |
May 04, 2022 | 374.12 | 393.75 | 343.57 | 392.21 | 1,044,706 | +21.71(+5.86%) |
May 03, 2022 | 386.55 | 388.75 | 365.21 | 370.50 | 895,559 | -20.21(-5.17%) |
May 02, 2022 | 375.23 | 391.23 | 369.55 | 390.71 | 410,770 | +11.28(+2.97%) |
Apr 29, 2022 | 393.94 | 412.44 | 378.00 | 379.43 | 622,466 | -19.05(-4.78%) |
Apr 28, 2022 | 387.25 | 403.31 | 370.89 | 398.48 | 809,700 | +29.47(+7.99%) |
Apr 27, 2022 | 374.57 | 386.99 | 367.11 | 369.01 | 843,349 | -4.92(-1.32%) |
Apr 26, 2022 | 396.32 | 396.52 | 368.97 | 373.93 | 803,676 | -27.37(-6.82%) |
Apr 25, 2022 | 390.00 | 409.21 | 390.00 | 401.30 | 820,231 | +5.02(+1.27%) |
Apr 22, 2022 | 407.32 | 415.09 | 392.53 | 396.28 | 509,823 | -8.00(-1.98%) |
Apr 21, 2022 | 435.00 | 448.37 | 400.57 | 404.28 | 656,223 | -21.85(-5.13%) |
Apr 20, 2022 | 459.36 | 459.36 | 425.76 | 426.13 | 540,468 | -28.82(-6.33%) |
Apr 19, 2022 | 435.91 | 463.90 | 427.55 | 454.95 | 629,716 | +21.59(+4.98%) |
Apr 18, 2022 | 444.71 | 444.71 | 419.28 | 433.36 | 379,977 | -12.11(-2.72%) |
Apr 14, 2022 | 467.01 | 467.01 | 444.00 | 445.47 | 408,438 | -19.79(-4.25%) |
Apr 13, 2022 | 447.95 | 472.12 | 438.06 | 465.26 | 537,257 | +21.35(+4.81%) |
Apr 12, 2022 | 460.97 | 476.11 | 441.53 | 443.91 | 450,374 | -10.65(-2.34%) |
Apr 11, 2022 | 433.74 | 459.99 | 420.38 | 454.56 | 893,804 | +16.52(+3.77%) |
Apr 08, 2022 | 443.16 | 455.38 | 435.67 | 438.04 | 372,826 | -16.85(-3.70%) |
Apr 07, 2022 | 452.04 | 466.61 | 445.18 | 454.89 | 458,186 | +2.89(+0.64%) |
Apr 06, 2022 | 465.00 | 469.16 | 440.00 | 452.00 | 619,722 | -23.18(-4.88%) |
Apr 05, 2022 | 503.75 | 503.75 | 467.40 | 475.18 | 512,799 | -29.02(-5.76%) |
Apr 04, 2022 | 494.08 | 514.34 | 490.94 | 504.20 | 469,314 | +13.27(+2.70%) |
Apr 01, 2022 | 477.24 | 497.66 | 477.10 | 490.93 | 536,281 | +15.99(+3.37%) |
Mar 31, 2022 | 506.00 | 507.46 | 473.30 | 474.94 | 622,962 | -30.58(-6.05%) |
Mar 30, 2022 | 512.54 | 520.57 | 500.60 | 505.52 | 417,089 | -15.08(-2.90%) |
Mar 29, 2022 | 503.71 | 527.06 | 497.46 | 520.60 | 730,190 | +28.33(+5.75%) |
Mar 28, 2022 | 465.00 | 492.50 | 465.00 | 492.27 | 621,892 | +28.42(+6.13%) |
Mar 25, 2022 | 477.87 | 484.38 | 455.81 | 463.85 | 594,465 | -10.66(-2.25%) |
Mar 24, 2022 | 466.77 | 474.90 | 452.75 | 474.51 | 338,218 | +10.55(+2.27%) |
Mar 23, 2022 | 474.84 | 479.74 | 447.32 | 463.96 | 638,469 | -17.89(-3.71%) |
Mar 22, 2022 | 465.96 | 492.81 | 463.89 | 481.85 | 382,470 | +14.98(+3.21%) |
Mar 21, 2022 | 482.64 | 492.97 | 456.10 | 466.87 | 698,046 | -24.86(-5.06%) |
Mar 18, 2022 | 464.05 | 492.55 | 463.91 | 491.73 | 716,038 | +24.39(+5.22%) |
Mar 17, 2022 | 438.93 | 471.86 | 430.64 | 467.34 | 531,739 | +19.18(+4.28%) |
Mar 16, 2022 | 416.91 | 448.41 | 414.48 | 448.16 | 731,279 | +44.69(+11.08%) |
Mar 15, 2022 | 386.68 | 403.96 | 380.69 | 403.47 | 746,858 | +17.80(+4.62%) |
Mar 14, 2022 | 411.76 | 419.57 | 378.88 | 385.67 | 888,911 | -29.29(-7.06%) |
Mar 11, 2022 | 441.59 | 442.56 | 412.29 | 414.96 | 595,868 | -22.03(-5.04%) |
Mar 10, 2022 | 433.71 | 439.36 | 423.02 | 436.99 | 348,554 | -6.17(-1.39%) |
Mar 09, 2022 | 435.36 | 449.78 | 426.56 | 443.16 | 641,920 | +28.45(+6.86%) |
Mar 08, 2022 | 410.94 | 430.05 | 398.70 | 414.71 | 966,543 | +2.01(+0.49%) |
Mar 07, 2022 | 466.21 | 468.24 | 409.35 | 412.70 | 1,220,336 | -46.33(-10.09%) |
Mar 04, 2022 | 504.58 | 513.00 | 451.41 | 459.03 | 1,067,548 | -40.56(-8.12%) |
Mar 03, 2022 | 534.00 | 538.40 | 491.78 | 499.59 | 740,424 | -34.41(-6.44%) |
Mar 02, 2022 | 538.33 | 541.77 | 513.28 | 534.00 | 519,086 | +1.00(+0.19%) |
Mar 01, 2022 | 526.96 | 546.95 | 526.96 | 533.00 | 690,168 | +8.00(+1.52%) |
Feb 28, 2022 | 524.06 | 530.88 | 510.34 | 525.00 | 636,214 | +6.12(+1.18%) |
Feb 25, 2022 | 520.80 | 523.71 | 511.26 | 518.88 | 529,004 | -6.12(-1.17%) |
Feb 24, 2022 | 453.40 | 526.42 | 452.50 | 525.00 | 750,184 | +46.58(+9.74%) |
Feb 23, 2022 | 478.00 | 487.77 | 475.12 | 478.42 | 663,892 | -0.15(-0.03%) |
Feb 22, 2022 | 491.78 | 506.78 | 477.30 | 478.57 | 567,585 | -19.02(-3.82%) |
Feb 18, 2022 | 497.59 | 0 | -9.99(-1.97%) | |||
Feb 17, 2022 | 536.82 | 536.82 | 500.10 | 507.58 | 696,812 | -35.22(-6.49%) |
Feb 16, 2022 | 547.60 | 547.97 | 530.22 | 542.80 | 468,668 | -13.16(-2.37%) |
Feb 15, 2022 | 550.74 | 557.16 | 537.46 | 555.96 | 571,071 | +10.07(+1.84%) |
Feb 14, 2022 | 530.00 | 571.91 | 526.38 | 545.89 | 688,054 | +0.97(+0.18%) |
Feb 11, 2022 | 586.72 | 596.17 | 530.07 | 544.92 | 2,187,545 | +10.46(+1.96%) |
Feb 10, 2022 | 515.82 | 563.23 | 503.34 | 534.46 | 1,729,719 | +11.60(+2.22%) |
Feb 09, 2022 | 501.77 | 529.79 | 498.06 | 522.86 | 1,284,068 | +28.66(+5.80%) |
Feb 08, 2022 | 469.19 | 499.95 | 465.55 | 494.20 | 950,082 | +16.18(+3.38%) |
Feb 07, 2022 | 474.76 | 504.99 | 473.50 | 478.02 | 543,267 | +5.89(+1.25%) |
Feb 04, 2022 | 455.00 | 478.12 | 451.02 | 472.13 | 781,332 | +21.41(+4.75%) |
Feb 03, 2022 | 463.99 | 446.87 | 450.72 | 791,826 | -30.28(-6.30%) | |
Feb 02, 2022 | 495.38 | 500.00 | 469.09 | 481.00 | 640,159 | -9.47(-1.93%) |
Feb 01, 2022 | 496.76 | 499.50 | 470.00 | 490.47 | 749,976 | +1.67(+0.34%) |
Jan 31, 2022 | 460.40 | 488.80 | 488.80 | 837,882 | +32.66(+7.16%) | |
Jan 28, 2022 | 431.76 | 458.55 | 421.24 | 456.14 | 700,753 | +29.27(+6.86%) |
Jan 27, 2022 | 449.46 | 451.44 | 422.82 | 426.87 | 756,735 | -3.31(-0.77%) |
Jan 26, 2022 | 455.06 | 459.60 | 423.17 | 430.18 | 798,656 | -4.93(-1.13%) |
Jan 25, 2022 | 452.05 | 459.78 | 429.05 | 435.11 | 1,065,326 | -29.96(-6.44%) |
Jan 24, 2022 | 417.13 | 472.99 | 403.00 | 465.07 | 1,545,310 | +37.40(+8.75%) |
Jan 21, 2022 | 445.00 | 456.44 | 426.33 | 427.67 | 797,156 | -22.97(-5.10%) |
Jan 20, 2022 | 468.47 | 476.99 | 450.05 | 450.64 | 875,434 | -2.32(-0.51%) |
Jan 19, 2022 | 454.39 | 475.03 | 452.08 | 452.96 | 816,100 | +5.66(+1.27%) |
Jan 18, 2022 | 451.00 | 473.56 | 440.32 | 447.30 | 972,605 | -14.90(-3.22%) |
Jan 14, 2022 | 462.20 | 0 | -13.27(-2.79%) | |||
Jan 13, 2022 | 513.68 | 515.66 | 473.80 | 475.47 | 974,451 | -32.72(-6.44%) |
Jan 12, 2022 | 527.00 | 544.97 | 502.80 | 508.19 | 1,166,387 | -22.44(-4.23%) |
Jan 11, 2022 | 524.81 | 540.92 | 517.83 | 530.63 | 789,160 | +4.74(+0.90%) |
Jan 10, 2022 | 491.00 | 528.18 | 483.73 | 525.89 | 1,225,374 | +16.20(+3.18%) |
Jan 07, 2022 | 520.00 | 539.88 | 498.34 | 509.69 | 904,813 | -15.72(-2.99%) |
Jan 06, 2022 | 510.88 | 542.18 | 498.09 | 525.41 | 1,462,456 | +12.55(+2.45%) |
Jan 05, 2022 | 550.01 | 550.01 | 508.84 | 512.86 | 1,622,011 | -52.05(-9.21%) |
Jan 04, 2022 | 609.00 | 609.00 | 540.47 | 564.91 | 1,869,713 | -42.68(-7.02%) |
Jan 03, 2022 | 659.24 | 659.24 | 600.48 | 607.59 | 887,686 | -51.56(-7.82%) |
Dec 31, 2021 | 660.06 | 670.61 | 655.00 | 659.15 | 341,808 | -4.10(-0.62%) |
Dec 30, 2021 | 657.94 | 679.00 | 654.15 | 663.25 | 242,229 | +4.10(+0.62%) |
Dec 29, 2021 | 666.11 | 666.11 | 643.23 | 659.15 | 403,955 | -7.01(-1.05%) |
Dec 28, 2021 | 676.84 | 685.16 | 661.50 | 666.16 | 285,824 | -9.53(-1.41%) |
Dec 27, 2021 | 683.48 | 690.95 | 673.97 | 675.69 | 347,204 | +0.69(+0.10%) |
Dec 23, 2021 | 675.49 | 681.56 | 664.59 | 675.00 | 256,368 | -3.54(-0.52%) |
Dec 22, 2021 | 680.82 | 689.31 | 654.53 | 678.54 | 757,200 | -1.66(-0.24%) |
Dec 21, 2021 | 656.98 | 681.35 | 636.50 | 680.20 | 447,122 | +29.05(+4.46%) |
Dec 20, 2021 | 654.25 | 667.07 | 643.19 | 651.15 | 415,744 | -17.35(-2.60%) |
Dec 17, 2021 | 650.00 | 681.44 | 640.49 | 668.50 | 1,086,451 | +17.82(+2.74%) |
Dec 16, 2021 | 708.64 | 711.43 | 643.01 | 650.68 | 938,886 | -52.35(-7.45%) |
Dec 15, 2021 | 690.48 | 706.12 | 671.74 | 703.03 | 804,291 | +15.32(+2.23%) |
Dec 14, 2021 | 714.29 | 714.29 | 674.66 | 687.71 | 807,218 | -38.44(-5.29%) |
Dec 13, 2021 | 737.91 | 749.98 | 719.02 | 726.15 | 621,764 | +2.86(+0.40%) |
Dec 10, 2021 | 743.32 | 773.66 | 713.73 | 723.29 | 577,848 | -15.65(-2.12%) |
Dec 09, 2021 | 779.64 | 786.71 | 730.60 | 738.94 | 533,609 | -39.54(-5.08%) |
Dec 08, 2021 | 767.13 | 789.53 | 744.66 | 778.48 | 460,454 | +17.38(+2.28%) |
Dec 07, 2021 | 739.48 | 771.25 | 737.84 | 761.10 | 507,156 | +48.69(+6.83%) |
Dec 06, 2021 | 730.01 | 733.00 | 680.01 | 712.41 | 1,178,035 | -32.62(-4.38%) |
Dec 03, 2021 | 795.00 | 797.00 | 705.79 | 745.03 | 890,176 | -48.69(-6.13%) |
Dec 02, 2021 | 760.80 | 797.08 | 758.91 | 793.72 | 543,004 | +28.08(+3.67%) |
Dec 01, 2021 | 812.59 | 822.34 | 752.43 | 765.64 | 674,718 | -41.27(-5.11%) |
Nov 30, 2021 | 851.02 | 862.00 | 805.50 | 806.91 | 680,254 | -45.00(-5.28%) |
Nov 29, 2021 | 810.82 | 855.68 | 809.65 | 851.91 | 658,165 | +48.44(+6.03%) |
Nov 26, 2021 | 804.97 | 823.58 | 801.00 | 803.47 | 511,823 | +0.71(+0.09%) |
Nov 24, 2021 | 750.42 | 806.78 | 740.04 | 802.76 | 681,384 | +49.48(+6.57%) |
Nov 23, 2021 | 767.35 | 782.09 | 735.30 | 753.28 | 801,123 | -30.07(-3.84%) |
Nov 22, 2021 | 828.32 | 833.00 | 771.67 | 783.35 | 499,902 | -38.99(-4.74%) |
Nov 19, 2021 | 847.88 | 853.10 | 821.26 | 822.34 | 307,598 | -17.95(-2.14%) |
Nov 18, 2021 | 843.85 | 842.81 | 830.56 | 840.29 | 455,446 | +1.88(+0.22%) |
Nov 17, 2021 | 852.08 | 866.00 | 832.56 | 838.41 | 615,370 | -13.67(-1.60%) |
Nov 16, 2021 | 829.22 | 852.43 | 823.00 | 852.08 | 318,541 | +20.06(+2.41%) |
Nov 15, 2021 | 840.00 | 842.69 | 823.16 | 832.02 | 267,117 | -9.24(-1.10%) |
Nov 12, 2021 | 825.00 | 842.72 | 819.00 | 841.26 | 339,525 | +22.43(+2.74%) |
Nov 11, 2021 | 816.00 | 829.09 | 812.55 | 818.83 | 338,039 | +11.87(+1.47%) |
Nov 10, 2021 | 837.18 | 801.37 | 806.96 | 515,151 | -43.36(-5.10%) | |
Nov 09, 2021 | 820.00 | 853.68 | 819.86 | 850.32 | 551,178 | +35.02(+4.30%) |
Nov 08, 2021 | 805.02 | 820.00 | 800.03 | 815.30 | 344,994 | +12.84(+1.60%) |
Nov 05, 2021 | 821.72 | 823.99 | 799.84 | 802.46 | 473,461 | -16.62(-2.03%) |
Nov 04, 2021 | 760.00 | 820.72 | 760.00 | 819.08 | 889,989 | +42.34(+5.45%) |
Nov 03, 2021 | 789.21 | 789.50 | 760.93 | 776.74 | 767,060 | -10.59(-1.35%) |
Nov 02, 2021 | 802.48 | 804.86 | 783.01 | 787.33 | 531,564 | -16.34(-2.03%) |