Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 412.35 | 418.76 | 411.01 | 418.51 | 1,186,288 | +6.16(+1.49%) |
Jan 30, 2023 | 412.04 | 416.39 | 408.18 | 412.35 | 1,558,773 | -6.11(-1.46%) |
Jan 27, 2023 | 404.30 | 424.48 | 403.26 | 418.46 | 1,742,149 | +9.97(+2.44%) |
Jan 26, 2023 | 405.91 | 409.15 | 398.12 | 408.49 | 1,295,075 | +10.54(+2.65%) |
Jan 25, 2023 | 390.42 | 399.97 | 381.69 | 397.94 | 1,143,199 | +0.35(+0.09%) |
Jan 24, 2023 | 405.96 | 405.96 | 394.81 | 397.60 | 1,198,671 | -8.37(-2.06%) |
Jan 23, 2023 | 396.79 | 406.47 | 395.19 | 405.96 | 2,233,832 | +11.81(+3.00%) |
Jan 20, 2023 | 379.50 | 396.37 | 378.78 | 394.15 | 1,718,985 | +19.28(+5.14%) |
Jan 19, 2023 | 379.37 | 385.14 | 374.50 | 374.87 | 1,092,785 | -7.40(-1.93%) |
Jan 18, 2023 | 388.24 | 397.36 | 381.84 | 382.27 | 1,619,545 | -4.09(-1.06%) |
Jan 17, 2023 | 388.14 | 391.40 | 382.94 | 386.36 | 1,674,891 | -2.98(-0.77%) |
Jan 13, 2023 | 386.16 | 390.75 | 382.66 | 389.34 | 1,324,215 | -3.46(-0.88%) |
Jan 12, 2023 | 394.35 | 394.35 | 382.23 | 392.80 | 1,109,891 | +1.38(+0.35%) |
Jan 11, 2023 | 384.46 | 391.93 | 380.51 | 391.42 | 1,603,070 | +6.55(+1.70%) |
Jan 10, 2023 | 383.76 | 391.07 | 381.74 | 384.87 | 1,084,245 | -6.57(-1.68%) |
Jan 09, 2023 | 387.25 | 398.68 | 384.34 | 391.45 | 1,344,789 | +9.50(+2.49%) |
Jan 06, 2023 | 375.74 | 384.73 | 366.23 | 381.94 | 1,328,595 | +10.77(+2.90%) |
Jan 05, 2023 | 381.77 | 382.88 | 370.56 | 371.17 | 1,278,930 | -15.76(-4.07%) |
Jan 04, 2023 | 392.87 | 394.99 | 383.01 | 386.93 | 1,223,854 | +0.39(+0.10%) |
Jan 03, 2023 | 392.00 | 399.66 | 380.66 | 386.55 | 1,896,447 | +1.94(+0.50%) |
Dec 30, 2022 | 381.44 | 384.83 | 378.15 | 384.61 | 960,290 | -1.63(-0.42%) |
Dec 29, 2022 | 375.88 | 387.34 | 373.08 | 386.24 | 1,016,597 | +14.20(+3.82%) |
Dec 28, 2022 | 380.80 | 383.90 | 370.38 | 372.04 | 852,579 | -6.53(-1.73%) |
Dec 27, 2022 | 378.90 | 380.78 | 372.99 | 378.57 | 833,185 | -1.36(-0.36%) |
Dec 23, 2022 | 378.78 | 380.87 | 374.02 | 379.94 | 713,622 | +0.53(+0.14%) |
Dec 22, 2022 | 380.79 | 383.16 | 372.30 | 379.40 | 1,328,650 | -9.27(-2.38%) |
Dec 21, 2022 | 384.82 | 391.70 | 379.71 | 388.67 | 1,346,037 | +6.18(+1.61%) |
Dec 20, 2022 | 377.35 | 385.44 | 376.31 | 382.50 | 1,335,918 | +3.52(+0.93%) |
Dec 19, 2022 | 384.14 | 384.14 | 373.03 | 378.98 | 1,553,776 | -1.44(-0.38%) |
Dec 16, 2022 | 388.08 | 389.32 | 376.04 | 380.42 | 3,608,396 | -11.41(-2.91%) |
Dec 15, 2022 | 406.07 | 410.24 | 389.57 | 391.83 | 1,762,215 | -22.12(-5.34%) |
Dec 14, 2022 | 421.48 | 429.09 | 411.22 | 413.96 | 1,650,968 | -9.36(-2.21%) |
Dec 13, 2022 | 426.99 | 436.75 | 417.21 | 423.32 | 3,288,026 | +17.40(+4.29%) |
Dec 12, 2022 | 395.98 | 406.11 | 393.61 | 405.92 | 1,832,193 | +10.82(+2.74%) |
Dec 09, 2022 | 399.40 | 401.02 | 394.55 | 395.10 | 1,074,048 | -5.46(-1.36%) |
Dec 08, 2022 | 386.96 | 401.90 | 384.85 | 400.56 | 1,544,000 | +16.51(+4.30%) |
Dec 07, 2022 | 383.46 | 389.52 | 380.83 | 384.05 | 980,256 | -1.12(-0.29%) |
Dec 06, 2022 | 390.77 | 390.81 | 380.60 | 385.16 | 1,224,318 | -5.30(-1.36%) |
Dec 05, 2022 | 396.41 | 399.41 | 388.52 | 390.46 | 1,516,102 | -12.63(-3.13%) |
Dec 02, 2022 | 397.11 | 404.32 | 395.42 | 403.09 | 1,898,514 | -8.05(-1.96%) |
Dec 01, 2022 | 403.06 | 413.27 | 400.20 | 411.14 | 1,966,052 | +8.38(+2.08%) |
Nov 30, 2022 | 371.04 | 406.62 | 369.57 | 402.76 | 4,960,495 | +27.55(+7.34%) |
Nov 29, 2022 | 377.11 | 380.77 | 372.96 | 375.21 | 1,732,353 | -5.86(-1.54%) |
Nov 28, 2022 | 389.71 | 393.98 | 378.94 | 381.07 | 1,710,983 | -6.75(-1.74%) |
Nov 25, 2022 | 390.17 | 391.14 | 386.84 | 387.82 | 872,097 | -3.34(-0.85%) |
Nov 23, 2022 | 385.80 | 395.36 | 385.44 | 391.16 | 1,506,913 | +3.58(+0.92%) |
Nov 22, 2022 | 375.49 | 389.33 | 370.56 | 387.58 | 2,325,592 | +17.03(+4.59%) |
Nov 21, 2022 | 372.11 | 375.89 | 367.75 | 370.56 | 1,446,509 | -5.01(-1.33%) |
Nov 18, 2022 | 383.87 | 384.82 | 365.56 | 375.57 | 2,070,749 | -1.79(-0.47%) |
Nov 17, 2022 | 380.05 | 383.89 | 373.54 | 377.36 | 2,074,475 | -11.64(-2.99%) |
Nov 16, 2022 | 402.20 | 402.28 | 386.20 | 389.00 | 1,275,212 | -13.20(-3.28%) |
Nov 15, 2022 | 409.59 | 411.55 | 397.02 | 402.20 | 2,101,250 | +9.25(+2.35%) |
Nov 14, 2022 | 395.31 | 398.79 | 386.41 | 392.95 | 1,823,255 | -10.26(-2.54%) |
Nov 11, 2022 | 397.50 | 407.06 | 393.92 | 403.21 | 1,740,800 | +4.74(+1.19%) |
Nov 10, 2022 | 392.64 | 398.97 | 383.40 | 398.46 | 3,125,249 | +34.28(+9.41%) |
Nov 09, 2022 | 372.51 | 375.15 | 363.77 | 364.19 | 1,464,279 | -13.85(-3.66%) |
Nov 08, 2022 | 368.04 | 386.47 | 365.75 | 378.04 | 2,700,519 | +12.31(+3.37%) |
Nov 07, 2022 | 359.25 | 366.11 | 353.25 | 365.73 | 1,669,791 | +8.81(+2.47%) |
Nov 04, 2022 | 367.26 | 367.26 | 348.45 | 356.91 | 3,226,025 | -3.75(-1.04%) |
Nov 03, 2022 | 371.39 | 378.09 | 360.01 | 360.67 | 3,290,907 | -19.80(-5.20%) |
Nov 02, 2022 | 397.75 | 380.26 | 380.47 | 2,734,970 | -9.62(-2.47%) | |
Nov 01, 2022 | 428.35 | 429.00 | 382.48 | 390.10 | 4,292,313 | -32.34(-7.66%) |
Oct 31, 2022 | 422.50 | 425.70 | 418.79 | 422.44 | 1,050,968 | -4.24(-0.99%) |
Oct 28, 2022 | 417.00 | 427.68 | 411.68 | 426.68 | 1,183,643 | +9.67(+2.32%) |
Oct 27, 2022 | 425.13 | 426.56 | 415.15 | 417.00 | 1,010,434 | -2.36(-0.56%) |
Oct 26, 2022 | 420.57 | 431.95 | 415.12 | 419.36 | 1,371,608 | -7.60(-1.78%) |
Oct 25, 2022 | 415.85 | 428.65 | 415.36 | 426.96 | 1,307,297 | +14.15(+3.43%) |
Oct 24, 2022 | 415.03 | 416.08 | 400.35 | 412.81 | 1,530,013 | +0.57(+0.14%) |
Oct 21, 2022 | 399.24 | 413.65 | 391.13 | 412.24 | 1,506,778 | +15.84(+4.00%) |
Oct 20, 2022 | 398.44 | 403.77 | 393.26 | 396.40 | 1,415,875 | -0.91(-0.23%) |
Oct 19, 2022 | 403.98 | 407.32 | 395.05 | 397.31 | 1,307,339 | -6.50(-1.61%) |
Oct 18, 2022 | 410.93 | 415.03 | 396.75 | 403.81 | 1,724,999 | +4.85(+1.22%) |
Oct 17, 2022 | 388.57 | 400.34 | 387.15 | 398.96 | 2,339,301 | +23.35(+6.22%) |
Oct 14, 2022 | 397.60 | 398.31 | 375.07 | 375.61 | 1,826,261 | -15.49(-3.96%) |
Oct 13, 2022 | 368.70 | 394.26 | 366.62 | 391.09 | 1,752,403 | +7.63(+1.99%) |
Oct 12, 2022 | 381.90 | 395.06 | 378.56 | 383.46 | 2,237,145 | +4.52(+1.19%) |
Oct 11, 2022 | 379.77 | 384.84 | 370.10 | 378.94 | 1,808,186 | -4.11(-1.07%) |
Oct 10, 2022 | 388.35 | 390.24 | 375.21 | 383.05 | 1,320,948 | -5.26(-1.35%) |
Oct 07, 2022 | 397.40 | 398.94 | 386.75 | 388.31 | 1,431,296 | -18.14(-4.46%) |
Oct 06, 2022 | 407.49 | 412.36 | 402.40 | 406.45 | 1,297,722 | -1.46(-0.36%) |
Oct 05, 2022 | 399.75 | 411.72 | 395.30 | 407.91 | 1,217,485 | +1.55(+0.38%) |
Oct 04, 2022 | 400.87 | 409.04 | 399.63 | 406.36 | 1,813,746 | +15.00(+3.83%) |
Oct 03, 2022 | 383.98 | 394.05 | 382.68 | 391.36 | 1,844,253 | +9.35(+2.45%) |
Sep 30, 2022 | 389.85 | 397.48 | 381.71 | 382.01 | 2,029,316 | -9.36(-2.39%) |
Sep 29, 2022 | 395.64 | 399.24 | 388.72 | 391.37 | 2,027,013 | -12.31(-3.05%) |
Sep 28, 2022 | 398.52 | 406.35 | 393.34 | 403.68 | 1,734,365 | +8.40(+2.13%) |
Sep 27, 2022 | 394.22 | 401.71 | 389.81 | 395.28 | 1,646,946 | +4.90(+1.26%) |
Sep 26, 2022 | 388.95 | 399.28 | 387.71 | 390.38 | 1,977,077 | +1.81(+0.46%) |
Sep 23, 2022 | 389.49 | 390.04 | 381.07 | 388.57 | 1,704,190 | -2.70(-0.69%) |
Sep 22, 2022 | 399.27 | 401.08 | 390.03 | 391.27 | 2,292,865 | -11.81(-2.93%) |
Sep 21, 2022 | 416.35 | 422.06 | 402.90 | 403.08 | 1,506,719 | -9.01(-2.19%) |
Sep 20, 2022 | 414.30 | 415.42 | 408.40 | 412.09 | 1,289,066 | -5.79(-1.39%) |
Sep 19, 2022 | 409.59 | 418.40 | 409.36 | 417.88 | 1,287,469 | +0.68(+0.16%) |
Sep 16, 2022 | 412.96 | 418.57 | 408.35 | 417.20 | 2,124,869 | +0.87(+0.21%) |
Sep 15, 2022 | 427.29 | 430.94 | 413.91 | 416.33 | 1,488,441 | -14.52(-3.37%) |
Sep 14, 2022 | 424.84 | 431.27 | 419.89 | 430.85 | 1,495,993 | +7.43(+1.75%) |
Sep 13, 2022 | 428.31 | 433.66 | 422.15 | 423.43 | 1,721,243 | -25.70(-5.72%) |
Sep 12, 2022 | 451.06 | 453.69 | 443.71 | 449.13 | 1,267,690 | +5.27(+1.19%) |
Sep 09, 2022 | 435.32 | 446.40 | 435.27 | 443.86 | 1,310,147 | +10.84(+2.50%) |
Sep 08, 2022 | 423.63 | 434.83 | 421.77 | 433.02 | 1,146,773 | +3.70(+0.86%) |
Sep 07, 2022 | 415.52 | 432.71 | 413.27 | 429.32 | 1,441,660 | +16.30(+3.95%) |
Sep 06, 2022 | 414.74 | 416.84 | 408.06 | 413.02 | 1,410,350 | -1.28(-0.31%) |
Sep 02, 2022 | 426.81 | 428.03 | 412.27 | 414.30 | 1,317,987 | -5.37(-1.28%) |
Sep 01, 2022 | 421.53 | 422.33 | 409.96 | 419.67 | 2,021,756 | -6.19(-1.45%) |
Aug 31, 2022 | 433.07 | 435.23 | 423.97 | 425.86 | 1,312,097 | -1.40(-0.33%) |
Aug 30, 2022 | 433.97 | 437.74 | 422.29 | 427.26 | 1,268,360 | -3.55(-0.82%) |
Aug 29, 2022 | 432.24 | 440.27 | 430.19 | 430.81 | 1,821,357 | -11.50(-2.60%) |
Aug 26, 2022 | 460.55 | 461.44 | 441.70 | 442.31 | 1,802,545 | -17.15(-3.73%) |
Aug 25, 2022 | 458.43 | 460.29 | 451.42 | 459.46 | 1,725,463 | +0.08(+0.02%) |
Aug 24, 2022 | 473.08 | 481.11 | 458.95 | 459.39 | 3,636,940 | +15.99(+3.61%) |
Aug 23, 2022 | 445.77 | 446.83 | 438.29 | 443.40 | 2,365,256 | +3.39(+0.77%) |
Aug 22, 2022 | 450.47 | 451.18 | 438.91 | 440.00 | 1,715,815 | -17.59(-3.84%) |
Aug 19, 2022 | 463.00 | 464.31 | 453.47 | 457.59 | 1,530,551 | -13.62(-2.89%) |
Aug 18, 2022 | 470.76 | 474.12 | 465.61 | 471.21 | 1,180,095 | -0.54(-0.11%) |
Aug 17, 2022 | 471.75 | 477.21 | 468.37 | 471.74 | 1,442,417 | -9.74(-2.02%) |
Aug 16, 2022 | 476.27 | 484.10 | 474.46 | 481.49 | 1,045,872 | -1.04(-0.21%) |
Aug 15, 2022 | 478.55 | 483.51 | 477.07 | 482.52 | 842,378 | +2.53(+0.53%) |
Aug 12, 2022 | 474.05 | 480.92 | 468.94 | 479.99 | 1,195,102 | +7.78(+1.65%) |
Aug 11, 2022 | 479.69 | 482.56 | 469.00 | 472.21 | 1,277,061 | +0.67(+0.14%) |
Aug 10, 2022 | 471.24 | 473.02 | 467.90 | 471.54 | 1,447,582 | +15.80(+3.47%) |
Aug 09, 2022 | 454.45 | 459.69 | 452.32 | 455.74 | 1,082,853 | -4.63(-1.00%) |
Aug 08, 2022 | 464.86 | 469.82 | 457.47 | 460.36 | 1,235,782 | -2.20(-0.48%) |
Aug 05, 2022 | 450.22 | 464.20 | 448.98 | 462.56 | 946,757 | +2.65(+0.58%) |
Aug 04, 2022 | 459.37 | 461.45 | 451.92 | 459.91 | 1,441,126 | +0.54(+0.12%) |
Aug 03, 2022 | 445.28 | 460.48 | 444.75 | 459.37 | 1,772,383 | +18.52(+4.20%) |
Aug 02, 2022 | 436.92 | 445.11 | 434.98 | 440.84 | 1,149,312 | -1.47(-0.33%) |
Aug 01, 2022 | 442.64 | 450.27 | 438.36 | 442.31 | 1,720,385 | -7.61(-1.69%) |
Jul 29, 2022 | 439.14 | 453.28 | 439.14 | 449.92 | 2,208,829 | +7.48(+1.69%) |
Jul 28, 2022 | 428.95 | 443.98 | 425.12 | 442.44 | 1,777,726 | +15.22(+3.56%) |
Jul 27, 2022 | 412.38 | 431.12 | 411.00 | 427.22 | 1,783,769 | +18.68(+4.57%) |
Jul 26, 2022 | 418.05 | 418.67 | 403.80 | 408.54 | 1,561,221 | -11.81(-2.81%) |
Jul 25, 2022 | 425.69 | 426.79 | 416.29 | 420.36 | 1,040,738 | -8.42(-1.96%) |
Jul 22, 2022 | 430.70 | 439.89 | 423.28 | 428.78 | 1,612,577 | +0.04(+0.01%) |
Jul 21, 2022 | 414.81 | 430.88 | 414.81 | 428.74 | 2,104,688 | +14.06(+3.39%) |
Jul 20, 2022 | 402.75 | 416.65 | 400.33 | 414.69 | 1,686,747 | +16.37(+4.11%) |
Jul 19, 2022 | 392.17 | 399.04 | 385.79 | 398.31 | 1,376,410 | +15.39(+4.02%) |
Jul 18, 2022 | 390.62 | 394.52 | 381.42 | 382.93 | 1,100,793 | -4.65(-1.20%) |
Jul 15, 2022 | 382.72 | 389.03 | 377.43 | 387.57 | 1,541,869 | +12.91(+3.45%) |
Jul 14, 2022 | 375.36 | 378.11 | 365.68 | 374.66 | 1,330,620 | -3.39(-0.90%) |
Jul 13, 2022 | 371.82 | 381.85 | 368.82 | 378.06 | 1,274,151 | -2.53(-0.66%) |
Jul 12, 2022 | 399.57 | 400.44 | 375.91 | 380.58 | 1,633,425 | -16.46(-4.15%) |
Jul 11, 2022 | 399.10 | 401.36 | 389.95 | 397.04 | 1,035,651 | -4.19(-1.04%) |
Jul 08, 2022 | 396.89 | 404.18 | 392.77 | 401.23 | 1,189,403 | -3.30(-0.82%) |
Jul 07, 2022 | 393.23 | 405.30 | 391.77 | 404.54 | 1,609,763 | +5.84(+1.46%) |
Jul 06, 2022 | 397.15 | 402.31 | 390.64 | 398.70 | 1,377,235 | +4.62(+1.17%) |
Jul 05, 2022 | 378.87 | 394.19 | 374.50 | 394.08 | 1,615,326 | +11.73(+3.07%) |
Jul 01, 2022 | 376.63 | 385.13 | 372.28 | 382.35 | 1,153,461 | +2.83(+0.74%) |
Jun 30, 2022 | 381.75 | 383.60 | 370.41 | 379.53 | 1,696,458 | -4.15(-1.08%) |
Jun 29, 2022 | 383.41 | 386.53 | 376.87 | 383.68 | 1,082,923 | +3.32(+0.87%) |
Jun 28, 2022 | 399.53 | 403.49 | 378.59 | 380.37 | 1,656,500 | -18.15(-4.55%) |
Jun 27, 2022 | 408.99 | 413.56 | 396.64 | 398.51 | 1,811,609 | -12.70(-3.09%) |
Jun 24, 2022 | 401.51 | 413.24 | 401.08 | 411.21 | 2,674,032 | +16.61(+4.21%) |
Jun 23, 2022 | 381.37 | 395.32 | 374.96 | 394.60 | 2,144,586 | +19.61(+5.23%) |
Jun 22, 2022 | 366.07 | 385.15 | 365.86 | 375.00 | 1,801,145 | +3.36(+0.90%) |
Jun 21, 2022 | 371.26 | 377.15 | 368.66 | 371.64 | 2,050,501 | +7.60(+2.09%) |
Jun 17, 2022 | 357.48 | 369.41 | 356.98 | 364.04 | 2,820,165 | +9.93(+2.80%) |
Jun 16, 2022 | 359.85 | 364.72 | 349.77 | 354.11 | 2,139,020 | -18.62(-5.00%) |
Jun 15, 2022 | 364.71 | 380.86 | 362.82 | 372.73 | 1,858,877 | +13.55(+3.77%) |
Jun 14, 2022 | 361.18 | 365.42 | 354.32 | 359.19 | 1,423,362 | +0.78(+0.22%) |
Jun 13, 2022 | 362.64 | 367.27 | 356.21 | 358.41 | 2,225,431 | -16.97(-4.52%) |
Jun 10, 2022 | 384.41 | 387.37 | 373.03 | 375.37 | 2,231,578 | -19.03(-4.83%) |
Jun 09, 2022 | 403.27 | 408.06 | 393.97 | 394.41 | 1,204,755 | -13.70(-3.36%) |
Jun 08, 2022 | 408.97 | 413.74 | 406.03 | 408.10 | 1,355,867 | -2.16(-0.53%) |
Jun 07, 2022 | 397.91 | 412.33 | 396.97 | 410.26 | 1,238,754 | +7.56(+1.88%) |
Jun 06, 2022 | 410.19 | 413.42 | 400.51 | 402.70 | 873,298 | +0.02(+0.00%) |
Jun 03, 2022 | 410.31 | 414.23 | 399.16 | 402.68 | 1,542,683 | -17.63(-4.20%) |
Jun 02, 2022 | 403.08 | 420.70 | 402.21 | 420.31 | 1,476,034 | +18.21(+4.53%) |
Jun 01, 2022 | 413.76 | 418.08 | 400.12 | 402.11 | 1,661,538 | -6.00(-1.47%) |
May 31, 2022 | 413.38 | 418.48 | 407.20 | 408.10 | 4,364,484 | -7.90(-1.90%) |
May 27, 2022 | 404.70 | 416.34 | 404.39 | 416.00 | 2,982,996 | +15.81(+3.95%) |
May 26, 2022 | 380.37 | 407.65 | 379.93 | 400.19 | 3,562,787 | +17.69(+4.63%) |
May 25, 2022 | 367.07 | 389.51 | 357.92 | 382.49 | 5,356,324 | +29.03(+8.21%) |
May 24, 2022 | 357.54 | 360.10 | 350.28 | 353.46 | 2,916,729 | -12.21(-3.34%) |
May 23, 2022 | 365.46 | 366.29 | 357.43 | 365.67 | 1,827,083 | +3.53(+0.98%) |
May 20, 2022 | 362.18 | 366.09 | 350.81 | 362.14 | 1,948,982 | +5.37(+1.50%) |
May 19, 2022 | 350.11 | 363.46 | 349.22 | 356.77 | 2,135,086 | +8.88(+2.55%) |
May 18, 2022 | 358.56 | 363.18 | 346.50 | 347.89 | 1,746,710 | -18.27(-4.99%) |
May 17, 2022 | 363.44 | 367.99 | 353.71 | 366.17 | 1,668,827 | +12.09(+3.42%) |
May 16, 2022 | 364.42 | 364.65 | 350.92 | 354.07 | 1,579,050 | -11.98(-3.27%) |
May 13, 2022 | 356.55 | 371.16 | 355.08 | 366.06 | 1,923,701 | +17.60(+5.05%) |
May 12, 2022 | 337.31 | 350.02 | 334.15 | 348.46 | 3,318,864 | -2.25(-0.64%) |
May 11, 2022 | 361.22 | 370.66 | 349.08 | 350.71 | 2,603,346 | -14.79(-4.05%) |
May 10, 2022 | 375.82 | 377.59 | 358.91 | 365.50 | 2,306,403 | +4.12(+1.14%) |
May 09, 2022 | 380.90 | 384.93 | 358.19 | 361.38 | 3,539,535 | -28.26(-7.25%) |
May 06, 2022 | 399.95 | 400.30 | 384.81 | 389.64 | 2,020,646 | -13.93(-3.45%) |
May 05, 2022 | 431.15 | 433.00 | 398.56 | 403.57 | 2,143,435 | -37.48(-8.50%) |
May 04, 2022 | 425.37 | 441.47 | 411.75 | 441.05 | 1,624,213 | +16.82(+3.96%) |
May 03, 2022 | 423.03 | 426.89 | 419.13 | 424.23 | 1,344,932 | +3.77(+0.90%) |
May 02, 2022 | 413.64 | 421.34 | 406.89 | 420.46 | 1,806,452 | +8.13(+1.97%) |
Apr 29, 2022 | 434.80 | 435.71 | 411.22 | 412.33 | 1,933,792 | -25.43(-5.81%) |
Apr 28, 2022 | 417.49 | 441.14 | 415.32 | 437.76 | 1,822,512 | +25.93(+6.30%) |
Apr 27, 2022 | 414.71 | 422.24 | 409.78 | 411.83 | 1,957,922 | -3.05(-0.74%) |
Apr 26, 2022 | 437.73 | 438.44 | 414.65 | 414.89 | 2,250,436 | -25.19(-5.72%) |
Apr 25, 2022 | 434.82 | 440.57 | 426.95 | 440.07 | 2,126,625 | +3.58(+0.82%) |
Apr 22, 2022 | 459.11 | 460.84 | 436.01 | 436.49 | 1,728,069 | -22.02(-4.80%) |
Apr 21, 2022 | 477.39 | 484.08 | 456.45 | 458.51 | 1,448,776 | -16.05(-3.38%) |
Apr 20, 2022 | 480.10 | 484.82 | 473.85 | 474.56 | 1,203,046 | -3.07(-0.64%) |
Apr 19, 2022 | 459.15 | 478.21 | 457.78 | 477.63 | 1,202,614 | +15.78(+3.42%) |
Apr 18, 2022 | 454.60 | 466.90 | 453.54 | 461.85 | 1,004,749 | +3.87(+0.85%) |
Apr 14, 2022 | 460.53 | 462.08 | 452.83 | 457.98 | 1,671,692 | -5.23(-1.13%) |
Apr 13, 2022 | 457.23 | 465.98 | 452.94 | 463.20 | 1,500,851 | +8.67(+1.91%) |
Apr 12, 2022 | 472.53 | 477.06 | 454.10 | 454.54 | 1,533,744 | -11.54(-2.48%) |
Apr 11, 2022 | 471.03 | 471.29 | 457.61 | 466.08 | 1,620,442 | -9.35(-1.97%) |
Apr 08, 2022 | 485.75 | 485.75 | 474.13 | 475.43 | 1,744,326 | -11.31(-2.32%) |
Apr 07, 2022 | 476.53 | 490.13 | 476.15 | 486.75 | 1,594,778 | +4.72(+0.98%) |
Apr 06, 2022 | 477.17 | 485.35 | 474.04 | 482.03 | 2,075,979 | -5.74(-1.18%) |
Apr 05, 2022 | 493.52 | 497.90 | 482.81 | 487.77 | 1,661,431 | -9.44(-1.90%) |
Apr 04, 2022 | 477.28 | 499.24 | 476.90 | 497.21 | 2,366,247 | +21.36(+4.49%) |
Apr 01, 2022 | 472.62 | 479.35 | 469.11 | 475.85 | 1,338,557 | +3.04(+0.64%) |
Mar 31, 2022 | 469.70 | 480.70 | 465.67 | 472.81 | 2,694,879 | +8.74(+1.88%) |
Mar 30, 2022 | 472.93 | 473.48 | 460.40 | 464.07 | 1,777,477 | -13.19(-2.76%) |
Mar 29, 2022 | 479.98 | 481.91 | 467.86 | 477.26 | 1,950,676 | +4.78(+1.01%) |
Mar 28, 2022 | 452.85 | 473.67 | 450.55 | 472.48 | 2,120,396 | +20.70(+4.58%) |
Mar 25, 2022 | 459.72 | 461.21 | 445.26 | 451.78 | 1,334,564 | -6.08(-1.33%) |
Mar 24, 2022 | 456.41 | 459.42 | 445.48 | 457.86 | 1,593,754 | +4.12(+0.91%) |
Mar 23, 2022 | 463.31 | 464.10 | 452.08 | 453.74 | 1,747,837 | -14.31(-3.06%) |
Mar 22, 2022 | 458.67 | 470.71 | 458.20 | 468.05 | 2,016,666 | +9.33(+2.03%) |
Mar 21, 2022 | 465.17 | 468.54 | 455.82 | 458.71 | 2,079,292 | -13.15(-2.79%) |
Mar 18, 2022 | 467.75 | 475.25 | 460.05 | 471.86 | 3,165,918 | +6.02(+1.29%) |
Mar 17, 2022 | 447.24 | 467.07 | 446.54 | 465.84 | 2,726,198 | +15.58(+3.46%) |
Mar 16, 2022 | 437.57 | 450.26 | 430.68 | 450.26 | 2,530,755 | +17.92(+4.14%) |
Mar 15, 2022 | 420.66 | 434.12 | 418.44 | 432.34 | 1,986,569 | +14.80(+3.54%) |
Mar 14, 2022 | 432.58 | 437.85 | 415.97 | 417.54 | 2,393,846 | -14.45(-3.34%) |
Mar 11, 2022 | 449.93 | 454.18 | 431.19 | 431.99 | 2,342,437 | -12.83(-2.88%) |
Mar 10, 2022 | 452.47 | 452.47 | 435.94 | 444.82 | 1,785,998 | -12.16(-2.66%) |
Mar 09, 2022 | 448.86 | 462.12 | 444.46 | 456.98 | 1,983,551 | +22.15(+5.09%) |
Mar 08, 2022 | 431.11 | 447.65 | 424.94 | 434.83 | 2,714,091 | +4.74(+1.10%) |
Mar 07, 2022 | 456.47 | 458.95 | 429.22 | 430.09 | 2,350,792 | -27.10(-5.93%) |
Mar 04, 2022 | 462.95 | 466.71 | 453.27 | 457.19 | 1,639,220 | -7.62(-1.64%) |
Mar 03, 2022 | 481.97 | 484.64 | 461.16 | 464.81 | 1,667,625 | -13.08(-2.74%) |
Mar 02, 2022 | 464.23 | 481.17 | 460.19 | 477.89 | 2,118,399 | +17.13(+3.72%) |
Mar 01, 2022 | 468.18 | 476.47 | 458.07 | 460.76 | 2,213,697 | -5.69(-1.22%) |
Feb 28, 2022 | 470.85 | 476.37 | 455.66 | 466.45 | 2,567,747 | -12.60(-2.63%) |
Feb 25, 2022 | 480.86 | 483.92 | 467.84 | 479.05 | 2,894,780 | -9.78(-2.00%) |
Feb 24, 2022 | 450.36 | 489.88 | 442.75 | 488.83 | 2,731,762 | +29.63(+6.45%) |
Feb 23, 2022 | 483.70 | 483.70 | 457.78 | 459.20 | 1,830,426 | -15.98(-3.36%) |
Feb 22, 2022 | 471.92 | 486.12 | 468.91 | 475.18 | 2,321,629 | +2.02(+0.43%) |
Feb 18, 2022 | 473.17 | 0 | -14.73(-3.02%) | |||
Feb 17, 2022 | 514.55 | 517.12 | 486.46 | 487.90 | 2,181,772 | -31.44(-6.05%) |
Feb 16, 2022 | 517.19 | 521.57 | 503.16 | 519.34 | 1,340,789 | +0.36(+0.07%) |
Feb 15, 2022 | 528.76 | 530.33 | 507.16 | 518.97 | 2,207,129 | -1.25(-0.24%) |
Feb 14, 2022 | 527.19 | 529.34 | 515.40 | 520.22 | 1,184,232 | -6.65(-1.26%) |
Feb 11, 2022 | 550.46 | 552.33 | 523.78 | 526.87 | 1,271,752 | -21.41(-3.90%) |
Feb 10, 2022 | 553.23 | 566.30 | 543.11 | 548.27 | 1,621,229 | -21.46(-3.77%) |
Feb 09, 2022 | 556.65 | 570.28 | 555.57 | 569.73 | 1,699,107 | +24.75(+4.54%) |
Feb 08, 2022 | 530.28 | 547.11 | 529.42 | 544.98 | 931,088 | +8.80(+1.64%) |
Feb 07, 2022 | 535.31 | 546.62 | 533.45 | 536.18 | 1,435,595 | +1.24(+0.23%) |
Feb 04, 2022 | 522.17 | 541.10 | 522.17 | 534.94 | 1,530,081 | +8.29(+1.57%) |
Feb 03, 2022 | 534.79 | 524.67 | 526.65 | 1,395,678 | -26.26(-4.75%) | |
Feb 02, 2022 | 553.37 | 555.44 | 545.15 | 552.91 | 1,265,350 | +1.44(+0.26%) |