Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 543.07 | 554.02 | 541.67 | 550.04 | 556,508 | -1.56(-0.28%) |
Oct 28, 2022 | 533.91 | 557.93 | 532.32 | 551.60 | 469,672 | +12.74(+2.36%) |
Oct 27, 2022 | 542.23 | 549.23 | 535.68 | 538.86 | 513,932 | -0.20(-0.04%) |
Oct 26, 2022 | 537.69 | 544.17 | 532.88 | 539.07 | 436,963 | +0.24(+0.05%) |
Oct 25, 2022 | 519.22 | 539.68 | 519.22 | 538.83 | 492,905 | +23.04(+4.47%) |
Oct 24, 2022 | 524.01 | 525.69 | 510.67 | 515.78 | 365,828 | -3.34(-0.64%) |
Oct 21, 2022 | 509.34 | 519.14 | 503.56 | 519.12 | 544,591 | +8.16(+1.60%) |
Oct 20, 2022 | 511.45 | 517.64 | 505.90 | 510.97 | 452,814 | +0.66(+0.13%) |
Oct 19, 2022 | 515.71 | 518.47 | 510.14 | 510.31 | 397,750 | -14.26(-2.72%) |
Oct 18, 2022 | 524.46 | 533.64 | 520.51 | 524.57 | 463,245 | +12.91(+2.52%) |
Oct 17, 2022 | 503.30 | 512.99 | 503.30 | 511.67 | 565,914 | +20.91(+4.26%) |
Oct 14, 2022 | 517.28 | 517.28 | 489.03 | 490.76 | 509,898 | -16.62(-3.28%) |
Oct 13, 2022 | 481.89 | 511.56 | 480.56 | 507.38 | 641,653 | +10.34(+2.08%) |
Oct 12, 2022 | 504.49 | 508.07 | 496.48 | 497.04 | 481,993 | -12.08(-2.37%) |
Oct 11, 2022 | 513.00 | 514.98 | 497.75 | 509.12 | 572,647 | -3.52(-0.69%) |
Oct 10, 2022 | 529.54 | 532.54 | 512.51 | 512.65 | 501,619 | -13.53(-2.57%) |
Oct 07, 2022 | 533.82 | 538.22 | 522.50 | 526.17 | 487,552 | -15.12(-2.79%) |
Oct 06, 2022 | 560.72 | 564.57 | 539.30 | 541.29 | 604,307 | -20.37(-3.63%) |
Oct 05, 2022 | 560.74 | 566.09 | 554.47 | 561.66 | 355,123 | -9.15(-1.60%) |
Oct 04, 2022 | 566.12 | 578.51 | 565.85 | 570.81 | 534,985 | +8.67(+1.54%) |
Oct 03, 2022 | 556.53 | 564.64 | 553.95 | 562.14 | 437,970 | +9.77(+1.77%) |
Sep 30, 2022 | 552.05 | 556.93 | 547.18 | 552.37 | 620,424 | +7.23(+1.33%) |
Sep 29, 2022 | 551.41 | 554.20 | 542.46 | 545.14 | 562,865 | -14.67(-2.62%) |
Sep 28, 2022 | 556.83 | 562.04 | 547.18 | 559.81 | 535,233 | +8.55(+1.55%) |
Sep 27, 2022 | 566.98 | 576.44 | 551.08 | 551.25 | 513,710 | -13.50(-2.39%) |
Sep 26, 2022 | 573.09 | 577.83 | 559.37 | 564.75 | 677,955 | -11.21(-1.95%) |
Sep 23, 2022 | 580.50 | 581.41 | 573.12 | 575.96 | 960,164 | -15.66(-2.65%) |
Sep 22, 2022 | 599.99 | 600.21 | 590.93 | 591.62 | 539,958 | -10.62(-1.76%) |
Sep 21, 2022 | 605.40 | 615.18 | 600.94 | 602.24 | 579,777 | +3.59(+0.60%) |
Sep 20, 2022 | 603.96 | 604.07 | 592.67 | 598.65 | 954,574 | -9.19(-1.51%) |
Sep 19, 2022 | 601.62 | 608.82 | 594.50 | 607.84 | 740,341 | +1.17(+0.19%) |
Sep 16, 2022 | 601.11 | 608.05 | 594.38 | 606.66 | 844,113 | +8.19(+1.37%) |
Sep 15, 2022 | 607.18 | 609.30 | 594.59 | 598.48 | 412,173 | -10.06(-1.65%) |
Sep 14, 2022 | 615.60 | 617.81 | 603.70 | 608.54 | 345,254 | -9.31(-1.51%) |
Sep 13, 2022 | 633.17 | 634.18 | 616.81 | 617.85 | 393,129 | -28.35(-4.39%) |
Sep 12, 2022 | 638.84 | 649.58 | 638.60 | 646.20 | 323,118 | +7.36(+1.15%) |
Sep 09, 2022 | 630.49 | 641.09 | 630.05 | 638.84 | 222,156 | +6.79(+1.07%) |
Sep 08, 2022 | 621.49 | 633.64 | 621.49 | 632.06 | 271,677 | +3.59(+0.57%) |
Sep 07, 2022 | 615.97 | 629.99 | 612.83 | 628.46 | 327,372 | +14.92(+2.43%) |
Sep 06, 2022 | 609.82 | 617.95 | 607.59 | 613.55 | 294,816 | +0.66(+0.11%) |
Sep 02, 2022 | 633.79 | 636.47 | 611.20 | 612.89 | 391,465 | -21.50(-3.39%) |
Sep 01, 2022 | 629.28 | 635.96 | 623.28 | 634.39 | 322,559 | -3.95(-0.62%) |
Aug 31, 2022 | 646.51 | 652.75 | 636.81 | 638.34 | 507,613 | +1.44(+0.23%) |
Aug 30, 2022 | 642.55 | 647.96 | 634.78 | 636.90 | 288,209 | -3.34(-0.52%) |
Aug 29, 2022 | 643.70 | 649.48 | 639.79 | 640.24 | 244,884 | -11.08(-1.70%) |
Aug 26, 2022 | 669.57 | 669.79 | 649.99 | 651.32 | 374,987 | -18.25(-2.73%) |
Aug 25, 2022 | 657.86 | 670.41 | 653.69 | 669.57 | 424,578 | +17.54(+2.69%) |
Aug 24, 2022 | 650.56 | 659.14 | 646.85 | 652.03 | 360,033 | +3.58(+0.55%) |
Aug 23, 2022 | 648.92 | 653.06 | 642.98 | 648.45 | 414,813 | -7.35(-1.12%) |
Aug 22, 2022 | 672.45 | 674.43 | 654.82 | 655.80 | 435,320 | -20.82(-3.08%) |
Aug 19, 2022 | 684.16 | 684.16 | 674.11 | 676.62 | 315,985 | -4.50(-0.66%) |
Aug 18, 2022 | 689.75 | 692.95 | 675.09 | 681.11 | 286,782 | -5.32(-0.78%) |
Aug 17, 2022 | 679.55 | 692.36 | 679.55 | 686.43 | 232,750 | -4.99(-0.72%) |
Aug 16, 2022 | 684.75 | 695.87 | 681.69 | 691.42 | 315,127 | +0.34(+0.05%) |
Aug 15, 2022 | 680.69 | 694.23 | 680.10 | 691.09 | 343,557 | +9.89(+1.45%) |
Aug 12, 2022 | 672.26 | 681.33 | 667.21 | 681.20 | 327,817 | +14.74(+2.21%) |
Aug 11, 2022 | 680.80 | 683.77 | 663.50 | 666.45 | 366,298 | -19.48(-2.84%) |
Aug 10, 2022 | 681.21 | 687.42 | 675.93 | 685.93 | 461,573 | +11.32(+1.68%) |
Aug 09, 2022 | 675.79 | 676.80 | 670.76 | 674.61 | 419,442 | +0.71(+0.10%) |
Aug 08, 2022 | 682.64 | 688.38 | 672.19 | 673.90 | 432,879 | -0.47(-0.07%) |
Aug 05, 2022 | 665.96 | 675.21 | 663.28 | 674.38 | 305,836 | +0.49(+0.07%) |
Aug 04, 2022 | 676.79 | 676.79 | 665.23 | 673.89 | 344,459 | +0.81(+0.12%) |
Aug 03, 2022 | 666.88 | 676.88 | 666.88 | 673.07 | 422,415 | +7.20(+1.08%) |
Aug 02, 2022 | 669.52 | 676.04 | 660.28 | 665.87 | 414,326 | -5.53(-0.82%) |
Aug 01, 2022 | 679.75 | 679.75 | 666.71 | 671.40 | 371,503 | -9.00(-1.32%) |
Jul 29, 2022 | 681.36 | 691.76 | 675.62 | 680.40 | 542,741 | -7.32(-1.06%) |
Jul 28, 2022 | 656.48 | 688.56 | 652.75 | 687.72 | 1,202,233 | +57.14(+9.06%) |
Jul 27, 2022 | 625.50 | 631.80 | 620.68 | 630.58 | 398,792 | +10.16(+1.64%) |
Jul 26, 2022 | 626.23 | 628.95 | 615.00 | 620.42 | 350,108 | -7.52(-1.20%) |
Jul 25, 2022 | 628.67 | 635.39 | 624.02 | 627.94 | 298,476 | -4.16(-0.66%) |
Jul 22, 2022 | 634.03 | 642.72 | 627.61 | 632.10 | 292,669 | +3.47(+0.55%) |
Jul 21, 2022 | 622.76 | 628.83 | 615.88 | 628.63 | 366,563 | +12.38(+2.01%) |
Jul 20, 2022 | 618.21 | 627.21 | 612.98 | 616.24 | 344,248 | +0.00(+0.00%) |
Jul 19, 2022 | 603.60 | 616.57 | 599.81 | 616.24 | 394,862 | +21.67(+3.64%) |
Jul 18, 2022 | 604.55 | 605.64 | 592.58 | 594.58 | 374,299 | -4.62(-0.77%) |
Jul 15, 2022 | 600.14 | 607.42 | 594.09 | 599.20 | 457,875 | +7.56(+1.28%) |
Jul 14, 2022 | 598.18 | 601.82 | 590.14 | 591.64 | 375,337 | -13.50(-2.23%) |
Jul 13, 2022 | 600.81 | 612.71 | 595.92 | 605.13 | 406,281 | -2.28(-0.38%) |
Jul 12, 2022 | 622.59 | 627.09 | 602.78 | 607.42 | 430,129 | -18.43(-2.94%) |
Jul 11, 2022 | 628.44 | 632.06 | 617.31 | 625.84 | 243,093 | -3.10(-0.49%) |
Jul 08, 2022 | 634.43 | 639.45 | 625.08 | 628.95 | 328,005 | -9.88(-1.55%) |
Jul 07, 2022 | 646.81 | 652.34 | 635.77 | 638.83 | 434,126 | -1.73(-0.27%) |
Jul 06, 2022 | 646.06 | 652.28 | 638.69 | 640.56 | 566,225 | -4.48(-0.69%) |
Jul 05, 2022 | 643.02 | 643.02 | 625.44 | 645.03 | 529,548 | -5.68(-0.87%) |
Jul 01, 2022 | 633.15 | 651.70 | 633.15 | 650.71 | 349,554 | +15.48(+2.44%) |
Jun 30, 2022 | 635.40 | 643.28 | 623.74 | 635.23 | 825,613 | +7.27(+1.16%) |
Jun 29, 2022 | 625.50 | 635.29 | 592.49 | 627.96 | 1,173,869 | -18.95(-2.93%) |
Jun 28, 2022 | 665.12 | 667.56 | 645.50 | 646.91 | 305,536 | -15.92(-2.40%) |
Jun 27, 2022 | 662.35 | 668.72 | 656.75 | 662.84 | 323,707 | -3.48(-0.52%) |
Jun 24, 2022 | 657.14 | 666.68 | 654.47 | 666.32 | 624,366 | +11.36(+1.73%) |
Jun 23, 2022 | 640.04 | 657.47 | 639.30 | 654.96 | 487,908 | +18.82(+2.96%) |
Jun 22, 2022 | 614.80 | 644.78 | 614.80 | 636.13 | 460,187 | +17.18(+2.78%) |
Jun 21, 2022 | 608.90 | 625.20 | 608.52 | 618.95 | 530,374 | +7.13(+1.16%) |
Jun 17, 2022 | 602.11 | 618.37 | 601.07 | 611.82 | 2,467,989 | +13.90(+2.33%) |
Jun 16, 2022 | 605.91 | 612.17 | 594.74 | 597.92 | 614,995 | -22.06(-3.56%) |
Jun 15, 2022 | 606.63 | 628.11 | 603.14 | 619.98 | 524,662 | +21.99(+3.68%) |
Jun 14, 2022 | 599.45 | 606.59 | 586.02 | 598.00 | 580,405 | +2.16(+0.36%) |
Jun 13, 2022 | 616.49 | 620.06 | 594.20 | 595.84 | 734,741 | -31.80(-5.07%) |
Jun 10, 2022 | 627.89 | 634.34 | 616.31 | 627.64 | 635,664 | -8.94(-1.40%) |
Jun 09, 2022 | 644.37 | 655.99 | 636.37 | 636.59 | 425,428 | -9.90(-1.53%) |
Jun 08, 2022 | 663.71 | 665.61 | 642.54 | 646.49 | 633,052 | -22.13(-3.31%) |
Jun 07, 2022 | 665.50 | 670.52 | 648.99 | 668.62 | 567,893 | -0.78(-0.12%) |
Jun 06, 2022 | 665.04 | 669.87 | 657.51 | 669.40 | 545,482 | +13.46(+2.05%) |
Jun 03, 2022 | 666.10 | 666.10 | 654.55 | 655.94 | 416,532 | -15.66(-2.33%) |
Jun 02, 2022 | 651.90 | 671.72 | 643.28 | 671.60 | 382,582 | +15.12(+2.30%) |
Jun 01, 2022 | 666.99 | 666.99 | 654.04 | 656.48 | 382,514 | -7.82(-1.18%) |
May 31, 2022 | 666.36 | 669.50 | 654.49 | 664.30 | 655,303 | -6.37(-0.95%) |
May 27, 2022 | 651.62 | 670.68 | 651.02 | 670.68 | 634,215 | +22.90(+3.53%) |
May 26, 2022 | 663.31 | 670.35 | 647.22 | 647.78 | 586,132 | -15.98(-2.41%) |
May 25, 2022 | 650.89 | 666.51 | 650.00 | 663.76 | 602,186 | +14.23(+2.19%) |
May 24, 2022 | 640.12 | 652.61 | 630.29 | 649.53 | 496,237 | +8.00(+1.25%) |
May 23, 2022 | 636.56 | 641.73 | 627.89 | 641.53 | 491,522 | +11.35(+1.80%) |
May 20, 2022 | 623.80 | 631.67 | 618.67 | 630.17 | 607,934 | +16.15(+2.63%) |
May 19, 2022 | 611.58 | 626.74 | 611.58 | 614.03 | 463,976 | -2.27(-0.37%) |
May 18, 2022 | 622.73 | 624.12 | 612.37 | 616.30 | 477,229 | -9.06(-1.45%) |
May 17, 2022 | 630.29 | 630.29 | 616.40 | 625.36 | 376,491 | +3.37(+0.54%) |
May 16, 2022 | 633.61 | 635.36 | 621.77 | 621.99 | 421,546 | -12.87(-2.03%) |
May 13, 2022 | 618.14 | 637.75 | 611.16 | 634.86 | 717,990 | +28.79(+4.75%) |
May 12, 2022 | 600.33 | 607.68 | 597.85 | 606.07 | 739,112 | +5.49(+0.91%) |
May 11, 2022 | 607.75 | 621.34 | 598.06 | 600.58 | 770,828 | -5.66(-0.93%) |
May 10, 2022 | 638.40 | 643.52 | 599.57 | 606.24 | 714,767 | -23.23(-3.69%) |
May 09, 2022 | 682.66 | 682.66 | 627.10 | 629.46 | 690,566 | -57.01(-8.30%) |
May 06, 2022 | 681.33 | 688.75 | 672.39 | 686.47 | 306,738 | +0.05(+0.01%) |
May 05, 2022 | 707.88 | 707.88 | 681.32 | 686.42 | 489,448 | -18.04(-2.56%) |
May 04, 2022 | 694.13 | 706.39 | 682.36 | 704.47 | 366,026 | +10.41(+1.50%) |
May 03, 2022 | 680.82 | 699.34 | 676.70 | 694.05 | 435,486 | +18.21(+2.70%) |
May 02, 2022 | 694.37 | 694.37 | 660.58 | 675.84 | 508,018 | -16.06(-2.32%) |
Apr 29, 2022 | 724.09 | 729.89 | 689.97 | 691.90 | 676,374 | -35.96(-4.94%) |
Apr 28, 2022 | 718.20 | 731.61 | 704.52 | 727.86 | 598,215 | +37.09(+5.37%) |
Apr 27, 2022 | 705.29 | 715.92 | 689.70 | 690.76 | 507,987 | -20.57(-2.89%) |
Apr 26, 2022 | 721.65 | 728.93 | 710.47 | 711.34 | 451,541 | -12.74(-1.76%) |
Apr 25, 2022 | 721.44 | 726.86 | 710.33 | 724.08 | 589,139 | +6.84(+0.95%) |
Apr 22, 2022 | 729.02 | 730.44 | 716.51 | 717.23 | 347,900 | -11.76(-1.61%) |
Apr 21, 2022 | 737.58 | 747.00 | 728.19 | 728.99 | 364,616 | -10.14(-1.37%) |
Apr 20, 2022 | 729.35 | 743.59 | 725.81 | 739.13 | 484,984 | +13.42(+1.85%) |
Apr 19, 2022 | 703.04 | 728.18 | 703.04 | 725.71 | 482,225 | +22.67(+3.22%) |
Apr 18, 2022 | 710.89 | 710.89 | 698.81 | 703.04 | 274,873 | -4.41(-0.62%) |
Apr 14, 2022 | 724.56 | 724.56 | 706.43 | 707.45 | 285,157 | -16.06(-2.22%) |
Apr 13, 2022 | 714.50 | 724.38 | 713.32 | 723.51 | 273,324 | +9.89(+1.39%) |
Apr 12, 2022 | 721.17 | 723.52 | 709.92 | 713.62 | 286,699 | -9.58(-1.33%) |
Apr 11, 2022 | 738.97 | 744.74 | 720.81 | 723.20 | 277,945 | -16.52(-2.23%) |
Apr 08, 2022 | 731.48 | 740.30 | 727.17 | 739.72 | 382,192 | +9.19(+1.26%) |
Apr 07, 2022 | 735.83 | 737.98 | 725.54 | 730.53 | 283,962 | -7.06(-0.96%) |
Apr 06, 2022 | 729.78 | 738.60 | 723.30 | 737.59 | 386,262 | +4.01(+0.55%) |
Apr 05, 2022 | 729.89 | 746.61 | 728.96 | 733.58 | 322,710 | -1.98(-0.27%) |
Apr 04, 2022 | 732.87 | 740.12 | 731.81 | 735.56 | 361,105 | +1.40(+0.19%) |
Apr 01, 2022 | 713.69 | 734.76 | 710.74 | 734.16 | 370,995 | +20.57(+2.88%) |
Mar 31, 2022 | 729.41 | 734.94 | 712.84 | 713.59 | 578,400 | -11.73(-1.62%) |
Mar 30, 2022 | 730.31 | 734.17 | 718.38 | 725.32 | 344,060 | -7.28(-0.99%) |
Mar 29, 2022 | 702.41 | 736.15 | 702.41 | 732.60 | 689,246 | +29.31(+4.17%) |
Mar 28, 2022 | 683.06 | 705.90 | 679.98 | 703.29 | 535,740 | +20.00(+2.93%) |
Mar 25, 2022 | 690.01 | 690.61 | 674.07 | 683.30 | 379,700 | -1.43(-0.21%) |
Mar 24, 2022 | 682.12 | 685.08 | 675.98 | 684.73 | 284,331 | +3.67(+0.54%) |
Mar 23, 2022 | 688.80 | 691.08 | 675.44 | 681.07 | 275,219 | -10.85(-1.57%) |
Mar 22, 2022 | 692.41 | 694.13 | 687.78 | 691.92 | 363,482 | +1.30(+0.19%) |
Mar 21, 2022 | 700.63 | 707.69 | 686.63 | 690.62 | 362,481 | -13.96(-1.98%) |
Mar 18, 2022 | 697.48 | 707.06 | 692.65 | 704.58 | 742,758 | +11.93(+1.72%) |
Mar 17, 2022 | 679.09 | 693.12 | 679.09 | 692.65 | 324,448 | +15.20(+2.24%) |
Mar 16, 2022 | 680.51 | 684.34 | 664.32 | 677.45 | 451,388 | +2.33(+0.34%) |
Mar 15, 2022 | 666.92 | 677.39 | 655.58 | 675.12 | 343,859 | +17.36(+2.64%) |
Mar 14, 2022 | 672.33 | 675.70 | 650.82 | 657.76 | 369,076 | -9.57(-1.43%) |
Mar 11, 2022 | 683.95 | 684.22 | 667.32 | 667.33 | 373,993 | -12.43(-1.83%) |
Mar 10, 2022 | 663.74 | 681.49 | 661.03 | 679.77 | 483,132 | +2.18(+0.32%) |
Mar 09, 2022 | 673.01 | 686.79 | 662.11 | 677.58 | 483,598 | +21.92(+3.34%) |
Mar 08, 2022 | 677.18 | 677.18 | 655.33 | 655.66 | 730,572 | -20.83(-3.08%) |
Mar 07, 2022 | 690.80 | 693.32 | 675.44 | 676.49 | 478,739 | -17.18(-2.48%) |
Mar 04, 2022 | 690.59 | 698.04 | 686.40 | 693.67 | 482,004 | +3.08(+0.45%) |
Mar 03, 2022 | 680.49 | 694.88 | 679.29 | 690.59 | 424,699 | +10.88(+1.60%) |
Mar 02, 2022 | 675.86 | 682.14 | 669.72 | 679.71 | 553,792 | -1.28(-0.19%) |
Mar 01, 2022 | 681.61 | 686.99 | 674.15 | 680.99 | 528,458 | +1.02(+0.15%) |
Feb 28, 2022 | 677.99 | 681.20 | 669.31 | 679.97 | 608,623 | -5.76(-0.84%) |
Feb 25, 2022 | 670.64 | 688.45 | 662.85 | 685.72 | 590,572 | +9.82(+1.45%) |
Feb 24, 2022 | 639.99 | 679.45 | 634.49 | 675.90 | 868,720 | +30.04(+4.65%) |
Feb 23, 2022 | 653.22 | 664.12 | 644.12 | 645.86 | 433,956 | -6.36(-0.98%) |
Feb 22, 2022 | 650.52 | 662.79 | 649.24 | 652.22 | 614,613 | -11.66(-1.76%) |
Feb 18, 2022 | 663.88 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 683.23 | 689.76 | 660.53 | 662.61 | 800,689 | +17.27(+2.68%) |
Feb 16, 2022 | 649.22 | 649.22 | 638.30 | 645.33 | 471,127 | +0.19(+0.03%) |
Feb 15, 2022 | 647.20 | 652.13 | 642.19 | 645.14 | 463,291 | +3.83(+0.60%) |
Feb 14, 2022 | 638.92 | 645.72 | 634.67 | 641.31 | 562,962 | -2.05(-0.32%) |
Feb 11, 2022 | 660.28 | 666.58 | 640.86 | 643.36 | 505,292 | -15.52(-2.36%) |
Feb 10, 2022 | 675.59 | 683.68 | 657.14 | 658.88 | 433,927 | -29.59(-4.30%) |
Feb 09, 2022 | 674.12 | 689.38 | 674.12 | 688.47 | 622,838 | +26.91(+4.07%) |
Feb 08, 2022 | 663.98 | 674.56 | 660.67 | 661.56 | 783,199 | -7.31(-1.09%) |
Feb 07, 2022 | 672.65 | 678.31 | 666.46 | 668.87 | 417,854 | -3.83(-0.57%) |
Feb 04, 2022 | 675.43 | 683.98 | 671.40 | 672.70 | 417,992 | -10.31(-1.51%) |
Feb 03, 2022 | 680.78 | 688.88 | 683.01 | 457,843 | -3.49(-0.51%) | |
Feb 02, 2022 | 688.35 | 692.80 | 684.47 | 686.50 | 410,928 | +1.21(+0.18%) |
Feb 01, 2022 | 696.27 | 697.46 | 677.95 | 685.29 | 531,159 | -9.21(-1.33%) |
Jan 31, 2022 | 682.75 | 695.23 | 694.50 | 708,744 | +16.61(+2.45%) | |
Jan 28, 2022 | 657.26 | 678.06 | 644.93 | 677.89 | 646,453 | +23.51(+3.59%) |
Jan 27, 2022 | 671.07 | 675.60 | 651.96 | 654.38 | 509,048 | -12.27(-1.84%) |
Jan 26, 2022 | 689.90 | 697.15 | 663.66 | 666.65 | 584,175 | -22.84(-3.31%) |
Jan 25, 2022 | 697.62 | 699.87 | 685.01 | 689.49 | 498,702 | -10.70(-1.53%) |
Jan 24, 2022 | 690.63 | 701.00 | 671.58 | 700.19 | 647,697 | +8.87(+1.28%) |
Jan 21, 2022 | 704.77 | 710.63 | 690.70 | 691.32 | 390,993 | -8.56(-1.22%) |
Jan 20, 2022 | 702.22 | 715.46 | 698.34 | 699.87 | 443,898 | +0.02(+0.00%) |
Jan 19, 2022 | 711.65 | 720.61 | 698.99 | 699.86 | 491,995 | -11.93(-1.68%) |
Jan 18, 2022 | 702.55 | 714.48 | 696.23 | 711.78 | 480,923 | -3.66(-0.51%) |
Jan 14, 2022 | 715.44 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 735.57 | 735.70 | 715.14 | 716.75 | 443,286 | -15.65(-2.14%) |
Jan 12, 2022 | 731.82 | 744.69 | 730.07 | 732.40 | 358,362 | -2.32(-0.32%) |
Jan 11, 2022 | 727.89 | 735.46 | 718.08 | 734.72 | 336,704 | +2.44(+0.33%) |
Jan 10, 2022 | 725.04 | 732.50 | 712.42 | 732.28 | 433,515 | -10.17(-1.37%) |
Jan 07, 2022 | 727.84 | 751.11 | 727.84 | 742.44 | 371,237 | -0.13(-0.02%) |
Jan 06, 2022 | 748.77 | 751.55 | 729.49 | 742.58 | 382,778 | -13.43(-1.78%) |
Jan 05, 2022 | 778.78 | 780.26 | 754.63 | 756.01 | 412,094 | -24.46(-3.13%) |
Jan 04, 2022 | 797.97 | 803.86 | 776.98 | 780.47 | 416,428 | -20.58(-2.57%) |
Jan 03, 2022 | 810.21 | 812.15 | 785.35 | 801.05 | 367,251 | -9.32(-1.15%) |
Dec 31, 2021 | 811.55 | 817.63 | 808.03 | 810.37 | 290,824 | +0.34(+0.04%) |
Dec 30, 2021 | 807.48 | 811.58 | 798.60 | 810.03 | 249,706 | +3.34(+0.41%) |
Dec 29, 2021 | 804.78 | 808.51 | 798.38 | 806.69 | 259,569 | +3.82(+0.48%) |
Dec 28, 2021 | 800.09 | 806.88 | 795.09 | 802.87 | 253,530 | +2.78(+0.35%) |
Dec 27, 2021 | 788.61 | 800.10 | 784.09 | 800.09 | 309,886 | +15.66(+2.00%) |
Dec 23, 2021 | 785.61 | 787.36 | 779.77 | 784.42 | 452,122 | +0.03(+0.00%) |
Dec 22, 2021 | 776.18 | 785.06 | 772.09 | 784.39 | 347,830 | +13.56(+1.76%) |
Dec 21, 2021 | 770.84 | 793.64 | 765.72 | 770.84 | 528,654 | -17.03(-2.16%) |
Dec 20, 2021 | 782.94 | 792.14 | 777.97 | 787.86 | 470,634 | +0.09(+0.01%) |
Dec 17, 2021 | 777.59 | 796.03 | 777.59 | 787.78 | 747,673 | -0.61(-0.08%) |
Dec 16, 2021 | 785.87 | 794.89 | 784.13 | 788.39 | 402,073 | +5.57(+0.71%) |
Dec 15, 2021 | 777.25 | 787.01 | 773.67 | 782.82 | 482,842 | +10.79(+1.40%) |
Dec 14, 2021 | 780.82 | 780.82 | 757.18 | 772.04 | 550,387 | -9.91(-1.27%) |
Dec 13, 2021 | 760.50 | 786.48 | 760.50 | 781.94 | 425,946 | +17.51(+2.29%) |
Dec 10, 2021 | 767.56 | 768.56 | 760.45 | 764.43 | 318,898 | -1.21(-0.16%) |
Dec 09, 2021 | 780.19 | 780.19 | 759.58 | 765.64 | 258,216 | -14.66(-1.88%) |
Dec 08, 2021 | 776.91 | 781.41 | 768.76 | 780.30 | 335,954 | +1.53(+0.20%) |
Dec 07, 2021 | 770.12 | 784.58 | 767.01 | 778.77 | 330,383 | +15.70(+2.06%) |
Dec 06, 2021 | 762.17 | 766.32 | 756.12 | 763.07 | 312,385 | +2.34(+0.31%) |
Dec 03, 2021 | 773.18 | 773.75 | 750.76 | 760.73 | 410,455 | -4.39(-0.57%) |
Dec 02, 2021 | 769.88 | 771.44 | 758.48 | 765.12 | 477,745 | -4.64(-0.60%) |
Dec 01, 2021 | 781.32 | 788.49 | 768.83 | 769.75 | 870,551 | -8.38(-1.08%) |
Nov 30, 2021 | 783.01 | 798.43 | 776.81 | 778.14 | 1,115,714 | -7.47(-0.95%) |
Nov 29, 2021 | 763.41 | 787.65 | 757.45 | 785.61 | 562,648 | +25.06(+3.30%) |
Nov 26, 2021 | 763.21 | 779.66 | 756.43 | 760.55 | 339,541 | -3.59(-0.47%) |
Nov 24, 2021 | 749.35 | 764.71 | 738.74 | 764.14 | 339,826 | +17.46(+2.34%) |
Nov 23, 2021 | 745.34 | 749.33 | 738.70 | 746.68 | 756,873 | +2.06(+0.28%) |
Nov 22, 2021 | 754.45 | 755.54 | 742.09 | 744.62 | 554,244 | -10.85(-1.44%) |
Nov 19, 2021 | 766.45 | 767.18 | 754.42 | 755.46 | 684,995 | -4.13(-0.54%) |
Nov 18, 2021 | 766.44 | 760.32 | 758.84 | 759.59 | 345,435 | -4.94(-0.65%) |
Nov 17, 2021 | 766.33 | 769.99 | 762.32 | 764.53 | 635,913 | +2.78(+0.36%) |
Nov 16, 2021 | 764.79 | 768.37 | 761.45 | 761.76 | 440,991 | +0.12(+0.02%) |
Nov 15, 2021 | 740.54 | 763.69 | 740.20 | 761.63 | 774,712 | +21.43(+2.90%) |
Nov 12, 2021 | 746.33 | 746.34 | 739.07 | 740.20 | 602,621 | +0.69(+0.09%) |
Nov 11, 2021 | 752.19 | 752.56 | 735.65 | 739.51 | 429,530 | -6.43(-0.86%) |
Nov 10, 2021 | 759.99 | 744.18 | 745.95 | 451,900 | -15.64(-2.05%) | |
Nov 09, 2021 | 754.87 | 768.05 | 752.38 | 761.58 | 312,346 | +10.39(+1.38%) |
Nov 08, 2021 | 747.47 | 756.84 | 735.05 | 751.19 | 444,521 | +4.75(+0.64%) |
Nov 05, 2021 | 771.56 | 771.56 | 744.83 | 746.43 | 573,718 | -20.69(-2.70%) |
Nov 04, 2021 | 771.33 | 772.73 | 749.19 | 767.12 | 666,452 | -32.73(-4.09%) |
Nov 03, 2021 | 805.22 | 808.56 | 790.55 | 799.85 | 222,679 | +0.93(+0.12%) |
Nov 02, 2021 | 795.39 | 807.52 | 791.49 | 798.93 | 293,077 | +6.16(+0.78%) |