Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 789.61 | 820.58 | 774.96 | 812.08 | 146,598 | +16.75(+2.11%) |
Nov 29, 2022 | 796.70 | 805.62 | 791.47 | 795.33 | 63,745 | +4.89(+0.62%) |
Nov 28, 2022 | 805.78 | 807.46 | 788.63 | 790.44 | 63,037 | -16.97(-2.10%) |
Nov 25, 2022 | 793.64 | 810.64 | 788.31 | 807.41 | 28,003 | +7.21(+0.90%) |
Nov 23, 2022 | 796.59 | 803.88 | 794.29 | 800.20 | 36,091 | -2.45(-0.31%) |
Nov 22, 2022 | 802.65 | 813.88 | 796.33 | 802.65 | 49,459 | +6.77(+0.85%) |
Nov 21, 2022 | 785.05 | 796.80 | 784.14 | 795.88 | 60,464 | +11.72(+1.49%) |
Nov 18, 2022 | 804.35 | 811.31 | 776.68 | 784.17 | 43,575 | -2.09(-0.27%) |
Nov 17, 2022 | 782.04 | 793.76 | 775.12 | 786.25 | 80,580 | +0.93(+0.12%) |
Nov 16, 2022 | 808.84 | 810.97 | 782.72 | 785.32 | 89,178 | -29.96(-3.67%) |
Nov 15, 2022 | 825.31 | 840.20 | 813.84 | 815.28 | 55,147 | +4.57(+0.56%) |
Nov 14, 2022 | 824.99 | 838.65 | 810.71 | 810.71 | 65,601 | -16.28(-1.97%) |
Nov 11, 2022 | 850.13 | 854.11 | 819.37 | 826.99 | 103,854 | -15.15(-1.80%) |
Nov 10, 2022 | 839.48 | 851.10 | 838.13 | 842.14 | 91,934 | +25.42(+3.11%) |
Nov 09, 2022 | 830.89 | 841.96 | 815.33 | 816.72 | 88,451 | -21.63(-2.58%) |
Nov 08, 2022 | 824.35 | 840.67 | 818.16 | 838.36 | 73,555 | +15.16(+1.84%) |
Nov 07, 2022 | 821.89 | 824.27 | 810.58 | 823.19 | 59,241 | +8.13(+1.00%) |
Nov 04, 2022 | 814.33 | 823.41 | 802.47 | 815.06 | 50,379 | +9.53(+1.18%) |
Nov 03, 2022 | 788.82 | 808.95 | 782.34 | 805.53 | 95,468 | +9.58(+1.20%) |
Nov 02, 2022 | 807.70 | 817.93 | 792.75 | 795.95 | 75,212 | -11.73(-1.45%) |
Nov 01, 2022 | 822.59 | 822.59 | 802.25 | 807.68 | 104,052 | -9.26(-1.13%) |
Oct 31, 2022 | 800.91 | 821.47 | 798.01 | 816.94 | 152,426 | +14.36(+1.79%) |
Oct 28, 2022 | 795.20 | 809.70 | 785.99 | 802.58 | 141,086 | +17.26(+2.20%) |
Oct 27, 2022 | 868.97 | 877.76 | 778.61 | 785.32 | 313,984 | -64.00(-7.54%) |
Oct 26, 2022 | 841.94 | 862.62 | 841.94 | 849.33 | 192,596 | +6.75(+0.80%) |
Oct 25, 2022 | 836.60 | 849.43 | 836.60 | 842.58 | 270,713 | +0.46(+0.05%) |
Oct 24, 2022 | 847.32 | 852.46 | 841.01 | 842.12 | 142,555 | +0.94(+0.11%) |
Oct 21, 2022 | 837.49 | 848.75 | 828.25 | 841.18 | 255,920 | +0.23(+0.03%) |
Oct 20, 2022 | 860.78 | 865.16 | 836.38 | 840.95 | 142,678 | -20.68(-2.40%) |
Oct 19, 2022 | 858.66 | 871.48 | 851.56 | 861.63 | 103,857 | -6.63(-0.76%) |
Oct 18, 2022 | 869.49 | 879.80 | 856.89 | 868.25 | 117,319 | +5.97(+0.69%) |
Oct 17, 2022 | 855.57 | 863.28 | 852.66 | 862.28 | 88,464 | +17.52(+2.07%) |
Oct 14, 2022 | 854.58 | 862.99 | 841.88 | 844.76 | 86,184 | -3.31(-0.39%) |
Oct 13, 2022 | 809.72 | 852.50 | 798.62 | 848.07 | 140,548 | +28.47(+3.47%) |
Oct 12, 2022 | 823.84 | 832.03 | 811.21 | 819.60 | 131,290 | -3.37(-0.41%) |
Oct 11, 2022 | 823.94 | 843.34 | 815.14 | 822.97 | 141,163 | -3.42(-0.41%) |
Oct 10, 2022 | 825.28 | 836.13 | 821.29 | 826.39 | 125,659 | +5.93(+0.72%) |
Oct 07, 2022 | 832.72 | 832.72 | 817.01 | 820.46 | 129,552 | -17.69(-2.11%) |
Oct 06, 2022 | 837.15 | 844.67 | 829.45 | 838.15 | 143,933 | -9.47(-1.12%) |
Oct 05, 2022 | 840.06 | 849.25 | 838.78 | 847.62 | 141,083 | -2.53(-0.30%) |
Oct 04, 2022 | 830.18 | 853.50 | 830.18 | 850.15 | 127,335 | +29.91(+3.65%) |
Oct 03, 2022 | 801.80 | 824.80 | 788.11 | 820.24 | 132,917 | +27.83(+3.51%) |
Sep 30, 2022 | 786.60 | 808.25 | 781.70 | 792.41 | 127,239 | +6.63(+0.84%) |
Sep 29, 2022 | 798.88 | 798.88 | 773.42 | 785.78 | 160,912 | -20.57(-2.55%) |
Sep 28, 2022 | 786.21 | 812.95 | 784.42 | 806.35 | 297,345 | +20.73(+2.64%) |
Sep 27, 2022 | 795.52 | 805.90 | 772.60 | 785.62 | 165,294 | -0.91(-0.12%) |
Sep 26, 2022 | 797.15 | 817.22 | 785.91 | 786.53 | 169,948 | -17.45(-2.17%) |
Sep 23, 2022 | 802.67 | 805.51 | 785.26 | 803.98 | 152,508 | -8.21(-1.01%) |
Sep 22, 2022 | 837.66 | 837.66 | 808.47 | 812.19 | 134,254 | -21.85(-2.62%) |
Sep 21, 2022 | 845.64 | 851.45 | 832.80 | 834.04 | 167,686 | -10.60(-1.26%) |
Sep 20, 2022 | 844.62 | 853.77 | 839.50 | 844.64 | 163,464 | -2.09(-0.25%) |
Sep 19, 2022 | 818.54 | 849.26 | 818.54 | 846.73 | 111,406 | +25.35(+3.09%) |
Sep 16, 2022 | 826.62 | 832.09 | 811.86 | 821.38 | 316,756 | -23.39(-2.77%) |
Sep 15, 2022 | 850.01 | 863.03 | 844.77 | 844.77 | 95,336 | -7.93(-0.93%) |
Sep 14, 2022 | 844.54 | 852.78 | 833.44 | 852.70 | 80,265 | +11.90(+1.42%) |
Sep 13, 2022 | 844.64 | 850.01 | 836.66 | 840.80 | 99,950 | -17.51(-2.04%) |
Sep 12, 2022 | 843.61 | 864.17 | 843.01 | 858.31 | 88,765 | +17.39(+2.07%) |
Sep 09, 2022 | 842.86 | 849.90 | 840.38 | 840.92 | 68,548 | +0.70(+0.08%) |
Sep 08, 2022 | 804.98 | 840.22 | 804.98 | 840.22 | 95,206 | +28.50(+3.51%) |
Sep 07, 2022 | 779.89 | 817.19 | 779.89 | 811.72 | 118,462 | +19.39(+2.45%) |
Sep 06, 2022 | 802.65 | 802.65 | 780.39 | 792.34 | 115,998 | -1.94(-0.24%) |
Sep 02, 2022 | 803.28 | 816.73 | 790.61 | 794.27 | 98,515 | -4.41(-0.55%) |
Sep 01, 2022 | 804.75 | 805.44 | 789.81 | 798.69 | 117,421 | -8.16(-1.01%) |
Aug 31, 2022 | 810.88 | 821.23 | 805.64 | 806.85 | 147,896 | -2.72(-0.34%) |
Aug 30, 2022 | 810.67 | 813.83 | 798.30 | 809.57 | 125,378 | +2.93(+0.36%) |
Aug 29, 2022 | 803.19 | 814.11 | 799.14 | 806.64 | 115,053 | -1.54(-0.19%) |
Aug 26, 2022 | 831.87 | 835.88 | 808.17 | 808.17 | 88,627 | -22.80(-2.74%) |
Aug 25, 2022 | 824.49 | 833.84 | 819.36 | 830.98 | 163,813 | +7.47(+0.91%) |
Aug 24, 2022 | 814.02 | 827.07 | 810.32 | 823.51 | 86,432 | +7.49(+0.92%) |
Aug 23, 2022 | 825.08 | 827.91 | 815.54 | 816.02 | 111,901 | -6.77(-0.82%) |
Aug 22, 2022 | 823.76 | 830.07 | 817.21 | 822.79 | 121,808 | -11.21(-1.34%) |
Aug 19, 2022 | 839.43 | 839.43 | 827.09 | 834.01 | 122,351 | -11.29(-1.34%) |
Aug 18, 2022 | 847.16 | 849.93 | 839.41 | 845.30 | 87,334 | -1.30(-0.15%) |
Aug 17, 2022 | 841.05 | 852.80 | 834.25 | 846.60 | 110,446 | -4.70(-0.55%) |
Aug 16, 2022 | 841.94 | 858.67 | 841.94 | 851.30 | 142,494 | +5.89(+0.70%) |
Aug 15, 2022 | 834.48 | 850.18 | 832.56 | 845.41 | 138,495 | +7.39(+0.88%) |
Aug 12, 2022 | 827.32 | 838.60 | 825.41 | 838.02 | 106,533 | +16.21(+1.97%) |
Aug 11, 2022 | 819.63 | 825.36 | 815.46 | 821.81 | 115,840 | +8.56(+1.05%) |
Aug 10, 2022 | 800.38 | 818.19 | 800.38 | 813.25 | 122,013 | +14.99(+1.88%) |
Aug 09, 2022 | 786.91 | 799.41 | 779.17 | 798.26 | 120,851 | +11.82(+1.50%) |
Aug 08, 2022 | 794.50 | 798.39 | 786.17 | 786.45 | 82,317 | -7.00(-0.88%) |
Aug 05, 2022 | 785.75 | 802.50 | 784.57 | 793.45 | 131,711 | +8.97(+1.14%) |
Aug 04, 2022 | 777.91 | 785.53 | 768.03 | 784.48 | 90,140 | +6.41(+0.82%) |
Aug 03, 2022 | 757.55 | 786.43 | 757.55 | 778.07 | 129,377 | +14.95(+1.96%) |
Aug 02, 2022 | 749.73 | 768.32 | 748.06 | 763.13 | 130,752 | +4.31(+0.57%) |
Aug 01, 2022 | 751.08 | 765.63 | 746.33 | 758.82 | 118,392 | +7.34(+0.98%) |
Jul 29, 2022 | 737.99 | 752.74 | 735.10 | 751.48 | 120,412 | +15.72(+2.14%) |
Jul 28, 2022 | 717.04 | 738.24 | 709.30 | 735.76 | 158,108 | +20.51(+2.87%) |
Jul 27, 2022 | 701.15 | 718.39 | 700.30 | 715.25 | 90,796 | +19.35(+2.78%) |
Jul 26, 2022 | 709.87 | 713.63 | 694.23 | 695.90 | 102,017 | -16.47(-2.31%) |
Jul 25, 2022 | 707.09 | 714.92 | 700.15 | 712.37 | 67,538 | +13.67(+1.96%) |
Jul 22, 2022 | 706.31 | 707.85 | 692.81 | 698.70 | 57,458 | -6.28(-0.89%) |
Jul 21, 2022 | 682.49 | 708.14 | 680.67 | 704.98 | 97,846 | +14.56(+2.11%) |
Jul 20, 2022 | 683.57 | 690.42 | 677.01 | 690.42 | 68,133 | +1.68(+0.24%) |
Jul 19, 2022 | 688.27 | 693.90 | 687.38 | 688.74 | 100,607 | +12.15(+1.80%) |
Jul 18, 2022 | 683.01 | 686.51 | 671.41 | 676.60 | 70,585 | -0.70(-0.10%) |
Jul 15, 2022 | 662.41 | 680.21 | 662.41 | 677.29 | 61,030 | +24.27(+3.72%) |
Jul 14, 2022 | 658.88 | 660.98 | 647.80 | 653.02 | 68,773 | -14.49(-2.17%) |
Jul 13, 2022 | 669.35 | 670.80 | 662.12 | 667.51 | 35,243 | -7.82(-1.16%) |
Jul 12, 2022 | 668.63 | 693.08 | 668.63 | 675.33 | 67,239 | +4.38(+0.65%) |
Jul 11, 2022 | 669.03 | 674.74 | 667.35 | 670.95 | 40,515 | -6.32(-0.93%) |
Jul 08, 2022 | 682.73 | 687.57 | 670.90 | 677.26 | 35,263 | -6.42(-0.94%) |
Jul 07, 2022 | 675.99 | 690.20 | 668.64 | 683.68 | 69,960 | +15.71(+2.35%) |
Jul 06, 2022 | 675.43 | 675.43 | 661.54 | 667.97 | 52,570 | -11.04(-1.63%) |
Jul 05, 2022 | 654.03 | 680.95 | 650.19 | 679.01 | 64,373 | +11.05(+1.65%) |
Jul 01, 2022 | 643.55 | 667.96 | 643.55 | 667.96 | 60,482 | +18.67(+2.88%) |
Jun 30, 2022 | 647.27 | 657.91 | 639.24 | 649.28 | 79,733 | -14.02(-2.11%) |
Jun 29, 2022 | 669.97 | 670.23 | 656.97 | 663.31 | 73,041 | -6.14(-0.92%) |
Jun 28, 2022 | 681.11 | 692.33 | 669.32 | 669.45 | 76,232 | -4.32(-0.64%) |
Jun 27, 2022 | 670.13 | 675.95 | 662.41 | 673.77 | 77,079 | +9.52(+1.43%) |
Jun 24, 2022 | 646.06 | 669.47 | 646.06 | 664.24 | 150,139 | +18.88(+2.93%) |
Jun 23, 2022 | 642.16 | 648.11 | 633.19 | 645.36 | 104,276 | +6.61(+1.04%) |
Jun 22, 2022 | 617.72 | 642.76 | 617.72 | 638.75 | 79,488 | +10.94(+1.74%) |
Jun 21, 2022 | 625.20 | 629.64 | 619.74 | 627.80 | 74,649 | +14.02(+2.28%) |
Jun 17, 2022 | 599.04 | 618.24 | 595.12 | 613.78 | 139,472 | +19.11(+3.21%) |
Jun 16, 2022 | 610.59 | 615.54 | 593.90 | 594.67 | 60,841 | -31.16(-4.98%) |
Jun 15, 2022 | 622.69 | 636.42 | 617.05 | 625.84 | 57,782 | +7.37(+1.19%) |
Jun 14, 2022 | 629.90 | 633.06 | 614.65 | 618.47 | 61,874 | -9.42(-1.50%) |
Jun 13, 2022 | 622.17 | 637.22 | 619.29 | 627.89 | 90,168 | -8.64(-1.36%) |
Jun 10, 2022 | 647.12 | 648.89 | 630.59 | 636.53 | 91,925 | -24.54(-3.71%) |
Jun 09, 2022 | 672.04 | 674.54 | 659.80 | 661.07 | 53,804 | -16.24(-2.40%) |
Jun 08, 2022 | 674.83 | 683.67 | 673.78 | 677.31 | 41,840 | -5.73(-0.84%) |
Jun 07, 2022 | 679.31 | 686.05 | 671.46 | 683.04 | 83,095 | +0.34(+0.05%) |
Jun 06, 2022 | 689.22 | 700.16 | 681.87 | 682.70 | 49,899 | +2.81(+0.41%) |
Jun 03, 2022 | 686.69 | 690.15 | 678.61 | 679.89 | 58,741 | -11.33(-1.64%) |
Jun 02, 2022 | 686.86 | 694.64 | 684.76 | 691.23 | 87,597 | +2.18(+0.32%) |
Jun 01, 2022 | 696.70 | 697.26 | 679.74 | 689.05 | 87,081 | -6.54(-0.94%) |
May 31, 2022 | 687.18 | 702.78 | 679.95 | 695.59 | 108,384 | +6.53(+0.95%) |
May 27, 2022 | 678.56 | 690.00 | 678.56 | 689.06 | 67,563 | +12.00(+1.77%) |
May 26, 2022 | 659.81 | 678.94 | 659.81 | 677.06 | 65,182 | +20.99(+3.20%) |
May 25, 2022 | 643.73 | 658.66 | 642.43 | 656.07 | 64,267 | +12.26(+1.90%) |
May 24, 2022 | 645.07 | 648.19 | 625.30 | 643.82 | 52,239 | -7.73(-1.19%) |
May 23, 2022 | 641.30 | 654.41 | 638.24 | 651.55 | 90,703 | +20.65(+3.27%) |
May 20, 2022 | 652.53 | 652.53 | 617.97 | 630.89 | 130,354 | -14.47(-2.24%) |
May 19, 2022 | 645.34 | 663.28 | 644.22 | 645.36 | 110,455 | -8.15(-1.25%) |
May 18, 2022 | 659.75 | 662.39 | 650.17 | 653.51 | 112,744 | -15.79(-2.36%) |
May 17, 2022 | 653.60 | 669.30 | 652.84 | 669.30 | 78,740 | +29.65(+4.64%) |
May 16, 2022 | 641.12 | 644.50 | 629.92 | 639.65 | 90,813 | -1.47(-0.23%) |
May 13, 2022 | 625.97 | 643.11 | 622.36 | 641.12 | 75,454 | +18.76(+3.01%) |
May 12, 2022 | 621.85 | 633.92 | 612.97 | 622.36 | 108,692 | -5.52(-0.88%) |
May 11, 2022 | 639.50 | 651.19 | 625.80 | 627.88 | 162,054 | -10.31(-1.62%) |
May 10, 2022 | 639.25 | 641.93 | 617.12 | 638.19 | 126,504 | +2.89(+0.45%) |
May 09, 2022 | 637.35 | 646.08 | 632.02 | 635.30 | 95,862 | -11.37(-1.76%) |
May 06, 2022 | 652.80 | 655.74 | 637.29 | 646.67 | 98,428 | -10.55(-1.61%) |
May 05, 2022 | 668.03 | 673.85 | 649.26 | 657.22 | 84,832 | -22.84(-3.36%) |
May 04, 2022 | 655.18 | 680.06 | 646.78 | 680.06 | 123,982 | +27.95(+4.29%) |
May 03, 2022 | 647.29 | 657.05 | 639.31 | 652.11 | 125,911 | +7.56(+1.17%) |
May 02, 2022 | 640.44 | 646.51 | 628.25 | 644.55 | 111,396 | +10.00(+1.58%) |
Apr 29, 2022 | 651.88 | 668.12 | 631.84 | 634.55 | 154,395 | -25.09(-3.80%) |
Apr 28, 2022 | 649.12 | 666.30 | 639.13 | 659.64 | 183,646 | +44.20(+7.18%) |
Apr 27, 2022 | 609.48 | 621.36 | 606.05 | 615.43 | 124,505 | +4.04(+0.66%) |
Apr 26, 2022 | 625.13 | 628.99 | 611.38 | 611.39 | 86,023 | -23.27(-3.67%) |
Apr 25, 2022 | 617.81 | 634.69 | 606.85 | 634.67 | 76,837 | +10.21(+1.64%) |
Apr 22, 2022 | 633.84 | 633.97 | 622.18 | 624.45 | 92,934 | -11.99(-1.88%) |
Apr 21, 2022 | 653.03 | 656.87 | 628.46 | 636.44 | 73,783 | -14.50(-2.23%) |
Apr 20, 2022 | 652.73 | 659.18 | 649.15 | 650.94 | 61,943 | -0.60(-0.09%) |
Apr 19, 2022 | 635.65 | 654.92 | 635.65 | 651.54 | 92,493 | +21.35(+3.39%) |
Apr 18, 2022 | 628.15 | 632.14 | 619.44 | 630.19 | 87,832 | -2.85(-0.45%) |
Apr 14, 2022 | 634.88 | 640.84 | 624.30 | 633.04 | 104,602 | -5.30(-0.83%) |
Apr 13, 2022 | 627.50 | 639.86 | 622.64 | 638.34 | 55,801 | +10.69(+1.70%) |
Apr 12, 2022 | 641.32 | 646.18 | 625.73 | 627.65 | 81,272 | -11.00(-1.72%) |
Apr 11, 2022 | 626.96 | 646.52 | 621.24 | 638.64 | 157,873 | +9.24(+1.47%) |
Apr 08, 2022 | 625.22 | 635.02 | 612.72 | 629.41 | 111,341 | +8.14(+1.31%) |
Apr 07, 2022 | 629.33 | 629.33 | 611.75 | 621.27 | 147,313 | -8.62(-1.37%) |
Apr 06, 2022 | 634.52 | 638.11 | 624.90 | 629.89 | 120,109 | -10.22(-1.60%) |
Apr 05, 2022 | 649.90 | 651.74 | 638.61 | 640.11 | 139,709 | -13.39(-2.05%) |
Apr 04, 2022 | 656.84 | 660.90 | 642.58 | 653.50 | 109,538 | +0.25(+0.04%) |
Apr 01, 2022 | 672.38 | 672.38 | 651.22 | 653.25 | 141,257 | -7.31(-1.11%) |
Mar 31, 2022 | 660.14 | 671.09 | 653.96 | 660.57 | 179,702 | -11.84(-1.76%) |
Mar 30, 2022 | 696.70 | 700.63 | 666.54 | 672.41 | 191,425 | -29.34(-4.18%) |
Mar 29, 2022 | 703.61 | 707.67 | 692.93 | 701.75 | 171,834 | +10.20(+1.48%) |
Mar 28, 2022 | 679.52 | 693.60 | 669.27 | 691.54 | 129,455 | +10.68(+1.57%) |
Mar 25, 2022 | 675.21 | 692.73 | 670.06 | 680.86 | 318,339 | +1.97(+0.29%) |
Mar 24, 2022 | 718.55 | 727.44 | 671.88 | 678.90 | 357,712 | -32.86(-4.62%) |
Mar 23, 2022 | 726.80 | 726.80 | 706.78 | 711.76 | 102,314 | -22.24(-3.03%) |
Mar 22, 2022 | 733.67 | 741.16 | 723.34 | 734.00 | 132,435 | +11.90(+1.65%) |
Mar 21, 2022 | 744.30 | 754.48 | 714.61 | 722.10 | 163,856 | -14.55(-1.98%) |
Mar 18, 2022 | 730.47 | 742.94 | 707.91 | 736.65 | 275,241 | +5.91(+0.81%) |
Mar 17, 2022 | 741.40 | 742.48 | 724.27 | 730.73 | 147,731 | -21.66(-2.88%) |
Mar 16, 2022 | 728.72 | 756.99 | 728.72 | 752.40 | 112,258 | +31.18(+4.32%) |
Mar 15, 2022 | 723.72 | 728.44 | 709.96 | 721.22 | 83,386 | +3.98(+0.55%) |
Mar 14, 2022 | 711.18 | 732.76 | 706.05 | 717.24 | 106,975 | +13.27(+1.88%) |
Mar 11, 2022 | 708.54 | 717.49 | 703.97 | 703.97 | 85,441 | +1.93(+0.28%) |
Mar 10, 2022 | 676.98 | 710.93 | 676.98 | 702.03 | 125,648 | +15.69(+2.29%) |
Mar 09, 2022 | 683.58 | 689.73 | 671.56 | 686.34 | 89,579 | +27.03(+4.10%) |
Mar 08, 2022 | 657.99 | 675.78 | 636.45 | 659.31 | 159,290 | +1.98(+0.30%) |
Mar 07, 2022 | 698.04 | 698.04 | 654.32 | 657.33 | 216,369 | -47.96(-6.80%) |
Mar 04, 2022 | 728.66 | 758.72 | 693.35 | 705.29 | 179,904 | -42.01(-5.62%) |
Mar 03, 2022 | 773.62 | 774.11 | 741.60 | 747.30 | 101,922 | -25.68(-3.32%) |
Mar 02, 2022 | 754.40 | 777.04 | 754.40 | 772.98 | 105,341 | +22.15(+2.95%) |
Mar 01, 2022 | 778.99 | 781.36 | 738.27 | 750.83 | 140,448 | -31.66(-4.05%) |
Feb 28, 2022 | 767.73 | 786.22 | 756.99 | 782.49 | 152,832 | +6.41(+0.83%) |
Feb 25, 2022 | 738.05 | 777.07 | 749.47 | 776.08 | 83,873 | +38.86(+5.27%) |
Feb 24, 2022 | 710.85 | 740.17 | 701.96 | 737.22 | 110,837 | -0.44(-0.06%) |
Feb 23, 2022 | 758.77 | 773.11 | 735.18 | 737.65 | 92,796 | -19.73(-2.60%) |
Feb 22, 2022 | 765.65 | 775.32 | 749.84 | 757.38 | 95,623 | -8.12(-1.06%) |
Feb 18, 2022 | 765.50 | 0 | +5.75(+0.76%) | |||
Feb 17, 2022 | 772.15 | 776.57 | 757.48 | 759.75 | 77,585 | -21.83(-2.79%) |
Feb 16, 2022 | 776.21 | 792.03 | 774.28 | 781.58 | 63,748 | -4.29(-0.55%) |
Feb 15, 2022 | 767.41 | 786.98 | 767.41 | 785.87 | 100,987 | +22.18(+2.90%) |
Feb 14, 2022 | 760.56 | 770.13 | 751.54 | 763.70 | 159,632 | -0.87(-0.11%) |
Feb 11, 2022 | 780.00 | 792.11 | 759.04 | 764.57 | 91,585 | -21.03(-2.68%) |
Feb 10, 2022 | 799.59 | 808.86 | 780.36 | 785.60 | 88,940 | -10.84(-1.36%) |
Feb 09, 2022 | 796.65 | 808.46 | 791.57 | 796.44 | 88,303 | -4.25(-0.53%) |
Feb 08, 2022 | 779.28 | 803.02 | 779.28 | 800.69 | 140,878 | +28.94(+3.75%) |
Feb 07, 2022 | 778.42 | 780.01 | 768.60 | 771.75 | 67,597 | -8.50(-1.09%) |
Feb 04, 2022 | 764.45 | 783.82 | 761.36 | 780.25 | 116,657 | +16.16(+2.11%) |
Feb 03, 2022 | 772.45 | 761.22 | 764.09 | 91,609 | -14.21(-1.83%) | |
Feb 02, 2022 | 790.50 | 790.50 | 766.53 | 778.31 | 128,194 | -5.18(-0.66%) |
Feb 01, 2022 | 772.70 | 784.41 | 764.42 | 783.48 | 119,095 | +38.97(+5.23%) |
Jan 28, 2022 | 761.26 | 761.26 | 721.53 | 744.51 | 203,222 | -19.24(-2.52%) |
Jan 27, 2022 | 762.22 | 781.39 | 751.30 | 763.76 | 302,569 | +8.99(+1.19%) |
Jan 26, 2022 | 818.98 | 818.98 | 744.50 | 754.77 | 469,254 | -48.70(-6.06%) |
Jan 25, 2022 | 804.55 | 819.60 | 784.38 | 803.47 | 167,920 | -15.54(-1.90%) |
Jan 24, 2022 | 807.00 | 823.12 | 780.26 | 819.01 | 177,812 | -4.95(-0.60%) |
Jan 21, 2022 | 839.59 | 852.79 | 818.25 | 823.96 | 124,324 | -25.30(-2.98%) |
Jan 20, 2022 | 890.76 | 907.23 | 848.86 | 849.26 | 200,358 | -41.28(-4.64%) |
Jan 19, 2022 | 898.29 | 898.29 | 874.93 | 890.54 | 203,091 | -7.63(-0.85%) |
Jan 18, 2022 | 900.67 | 905.86 | 888.47 | 898.17 | 162,918 | -0.44(-0.05%) |
Jan 14, 2022 | 898.60 | 0 | +12.82(+1.45%) | |||
Jan 13, 2022 | 895.11 | 911.99 | 883.08 | 885.78 | 125,137 | -10.06(-1.12%) |
Jan 12, 2022 | 891.58 | 901.60 | 887.15 | 895.84 | 97,842 | +1.45(+0.16%) |
Jan 11, 2022 | 899.93 | 910.11 | 887.60 | 894.39 | 152,375 | -4.20(-0.47%) |
Jan 10, 2022 | 902.73 | 908.84 | 887.38 | 898.58 | 263,145 | -0.08(-0.01%) |
Jan 07, 2022 | 861.41 | 900.01 | 860.87 | 898.66 | 211,073 | +35.52(+4.11%) |
Jan 06, 2022 | 837.68 | 870.61 | 830.61 | 863.14 | 315,379 | +31.00(+3.73%) |
Jan 05, 2022 | 883.32 | 883.32 | 829.16 | 832.14 | 334,962 | -45.34(-5.17%) |
Jan 04, 2022 | 872.43 | 939.95 | 859.06 | 877.48 | 400,975 | +24.76(+2.90%) |
Jan 03, 2022 | 829.82 | 869.81 | 827.50 | 852.72 | 1,286,348 | +29.67(+3.61%) |
Dec 31, 2021 | 804.76 | 828.18 | 797.12 | 823.05 | 143,281 | +18.67(+2.32%) |
Dec 30, 2021 | 828.26 | 830.96 | 802.25 | 804.38 | 108,013 | -21.60(-2.62%) |
Dec 29, 2021 | 840.07 | 840.07 | 814.62 | 825.98 | 170,895 | -18.79(-2.22%) |
Dec 28, 2021 | 849.35 | 856.51 | 843.46 | 844.77 | 64,778 | -8.47(-0.99%) |
Dec 27, 2021 | 854.90 | 863.16 | 849.55 | 853.24 | 52,802 | -4.04(-0.47%) |
Dec 23, 2021 | 857.72 | 862.18 | 848.00 | 857.27 | 79,431 | +6.73(+0.79%) |
Dec 22, 2021 | 835.91 | 852.26 | 835.69 | 850.55 | 93,166 | +12.02(+1.43%) |
Dec 21, 2021 | 823.37 | 842.25 | 821.75 | 838.53 | 124,986 | +20.28(+2.48%) |
Dec 20, 2021 | 808.05 | 818.25 | 773.63 | 818.25 | 326,374 | +58.50(+7.70%) |
Dec 17, 2021 | 775.14 | 784.08 | 750.30 | 759.75 | 113,511 | -19.36(-2.48%) |
Dec 16, 2021 | 788.45 | 806.99 | 779.11 | 779.11 | 42,025 | -1.43(-0.18%) |
Dec 15, 2021 | 774.53 | 789.88 | 758.92 | 780.54 | 51,894 | +14.86(+1.94%) |
Dec 14, 2021 | 762.01 | 776.76 | 762.01 | 765.68 | 39,896 | +2.08(+0.27%) |
Dec 13, 2021 | 788.87 | 790.88 | 762.04 | 763.60 | 80,490 | -38.79(-4.83%) |
Dec 10, 2021 | 817.77 | 821.57 | 796.21 | 802.39 | 41,551 | -6.61(-0.82%) |
Dec 09, 2021 | 808.72 | 812.22 | 804.04 | 808.99 | 28,298 | -6.99(-0.86%) |
Dec 08, 2021 | 812.85 | 817.20 | 791.03 | 815.98 | 32,903 | +6.57(+0.81%) |
Dec 07, 2021 | 803.06 | 820.31 | 800.24 | 809.42 | 35,829 | +12.23(+1.53%) |
Dec 06, 2021 | 793.15 | 816.87 | 789.29 | 797.19 | 53,751 | +15.08(+1.93%) |
Dec 03, 2021 | 797.92 | 797.92 | 776.24 | 782.11 | 40,696 | -12.96(-1.63%) |
Dec 02, 2021 | 786.51 | 809.08 | 786.51 | 795.08 | 50,118 | +16.28(+2.09%) |