Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 550.97 | 553.17 | 543.45 | 548.87 | 688,325 | -6.30(-1.13%) |
Dec 29, 2022 | 546.80 | 559.71 | 544.34 | 555.17 | 1,030,847 | +13.55(+2.50%) |
Dec 28, 2022 | 545.57 | 551.20 | 541.28 | 541.61 | 829,555 | -2.02(-0.37%) |
Dec 27, 2022 | 538.89 | 547.03 | 535.05 | 543.64 | 1,116,916 | +4.75(+0.88%) |
Dec 23, 2022 | 536.20 | 541.29 | 533.56 | 538.89 | 623,483 | +1.53(+0.29%) |
Dec 22, 2022 | 532.95 | 537.56 | 525.97 | 537.36 | 1,107,039 | -0.75(-0.14%) |
Dec 21, 2022 | 529.70 | 539.27 | 527.73 | 538.11 | 1,212,404 | +11.35(+2.16%) |
Dec 20, 2022 | 528.06 | 529.18 | 518.29 | 526.75 | 991,879 | -1.66(-0.31%) |
Dec 19, 2022 | 532.09 | 533.17 | 525.53 | 528.42 | 1,055,955 | -6.25(-1.17%) |
Dec 16, 2022 | 547.59 | 549.01 | 529.80 | 534.67 | 2,344,133 | -17.29(-3.13%) |
Dec 15, 2022 | 559.53 | 559.78 | 549.11 | 551.96 | 1,375,505 | -13.40(-2.37%) |
Dec 14, 2022 | 567.23 | 574.25 | 561.84 | 565.36 | 2,086,792 | -3.84(-0.67%) |
Dec 13, 2022 | 574.63 | 582.47 | 564.58 | 569.19 | 1,886,512 | +3.77(+0.67%) |
Dec 12, 2022 | 563.22 | 566.69 | 561.24 | 565.43 | 1,167,440 | +7.34(+1.32%) |
Dec 09, 2022 | 561.84 | 568.39 | 557.18 | 558.09 | 1,161,620 | -7.69(-1.36%) |
Dec 08, 2022 | 557.99 | 566.83 | 554.64 | 565.78 | 1,164,813 | +9.77(+1.76%) |
Dec 07, 2022 | 548.33 | 557.11 | 548.33 | 556.00 | 955,638 | +7.58(+1.38%) |
Dec 06, 2022 | 550.33 | 554.32 | 543.71 | 548.42 | 1,977,260 | -6.65(-1.20%) |
Dec 05, 2022 | 553.73 | 557.51 | 549.84 | 555.08 | 1,831,063 | -5.77(-1.03%) |
Dec 02, 2022 | 551.42 | 562.64 | 548.17 | 560.85 | 1,018,351 | -1.55(-0.28%) |
Dec 01, 2022 | 565.48 | 567.15 | 552.31 | 562.40 | 1,429,393 | +4.32(+0.77%) |
Nov 30, 2022 | 539.24 | 559.83 | 537.79 | 558.08 | 3,144,308 | +20.39(+3.79%) |
Nov 29, 2022 | 533.41 | 538.32 | 528.55 | 537.68 | 1,200,164 | -0.28(-0.05%) |
Nov 28, 2022 | 541.22 | 547.89 | 536.10 | 537.96 | 1,829,661 | -11.18(-2.04%) |
Nov 25, 2022 | 548.38 | 552.34 | 545.27 | 549.14 | 621,156 | +3.94(+0.72%) |
Nov 23, 2022 | 543.57 | 550.70 | 540.92 | 545.20 | 826,797 | +2.53(+0.47%) |
Nov 22, 2022 | 538.94 | 543.36 | 535.58 | 542.66 | 1,509,382 | +8.44(+1.58%) |
Nov 21, 2022 | 530.74 | 537.93 | 530.50 | 534.23 | 1,334,662 | +1.04(+0.19%) |
Nov 18, 2022 | 539.24 | 541.08 | 527.35 | 533.19 | 1,233,150 | +5.33(+1.01%) |
Nov 17, 2022 | 527.19 | 529.32 | 517.05 | 527.86 | 1,286,760 | -6.10(-1.14%) |
Nov 16, 2022 | 543.91 | 546.08 | 529.19 | 533.96 | 1,138,078 | -10.04(-1.85%) |
Nov 15, 2022 | 541.71 | 550.76 | 538.41 | 544.00 | 1,537,372 | +11.28(+2.12%) |
Nov 14, 2022 | 538.50 | 540.12 | 532.13 | 532.72 | 1,464,014 | -3.90(-0.73%) |
Nov 11, 2022 | 524.84 | 543.37 | 524.60 | 536.62 | 2,431,810 | +18.03(+3.48%) |
Nov 10, 2022 | 505.08 | 518.68 | 504.30 | 518.59 | 1,943,328 | +35.73(+7.40%) |
Nov 09, 2022 | 489.60 | 494.05 | 481.88 | 482.86 | 1,065,100 | -7.43(-1.52%) |
Nov 08, 2022 | 492.37 | 498.81 | 485.93 | 490.29 | 2,010,783 | +0.07(+0.01%) |
Nov 07, 2022 | 497.09 | 498.18 | 487.83 | 490.22 | 1,346,061 | -3.44(-0.70%) |
Nov 04, 2022 | 491.38 | 493.80 | 481.98 | 493.65 | 1,779,060 | +8.58(+1.77%) |
Nov 03, 2022 | 482.26 | 488.95 | 473.95 | 485.08 | 1,477,210 | -4.02(-0.82%) |
Nov 02, 2022 | 514.02 | 488.25 | 489.10 | 1,810,401 | -26.61(-5.16%) | |
Nov 01, 2022 | 514.56 | 523.95 | 511.04 | 515.71 | 2,120,223 | +3.70(+0.72%) |
Oct 31, 2022 | 498.48 | 514.49 | 498.48 | 512.00 | 2,888,265 | +10.09(+2.01%) |
Oct 28, 2022 | 499.33 | 506.52 | 497.70 | 501.91 | 2,024,894 | +5.50(+1.11%) |
Oct 27, 2022 | 496.74 | 505.47 | 488.24 | 496.41 | 2,343,831 | -4.66(-0.93%) |
Oct 26, 2022 | 498.09 | 515.61 | 493.31 | 501.07 | 2,456,281 | -11.57(-2.26%) |
Oct 25, 2022 | 505.71 | 515.66 | 502.77 | 512.65 | 2,391,919 | +9.57(+1.90%) |
Oct 24, 2022 | 497.82 | 507.29 | 493.85 | 503.08 | 1,825,875 | +8.24(+1.66%) |
Oct 21, 2022 | 484.30 | 495.04 | 476.48 | 494.84 | 2,849,435 | +9.84(+2.03%) |
Oct 20, 2022 | 496.84 | 500.25 | 483.70 | 485.00 | 3,279,855 | -18.68(-3.71%) |
Oct 19, 2022 | 512.03 | 513.84 | 496.76 | 503.68 | 1,955,325 | -18.72(-3.58%) |
Oct 18, 2022 | 528.75 | 530.67 | 519.30 | 522.39 | 974,099 | +7.14(+1.39%) |
Oct 17, 2022 | 508.38 | 519.20 | 507.34 | 515.25 | 1,075,324 | +14.13(+2.82%) |
Oct 14, 2022 | 512.11 | 515.42 | 500.22 | 501.12 | 1,272,336 | -7.46(-1.47%) |
Oct 13, 2022 | 487.31 | 512.80 | 486.39 | 508.59 | 1,745,758 | +9.83(+1.97%) |
Oct 12, 2022 | 500.49 | 502.17 | 496.51 | 498.75 | 1,103,213 | -0.14(-0.03%) |
Oct 11, 2022 | 505.07 | 505.78 | 494.87 | 498.89 | 1,673,629 | -9.99(-1.96%) |
Oct 10, 2022 | 522.08 | 522.08 | 507.99 | 508.88 | 951,593 | -12.72(-2.44%) |
Oct 07, 2022 | 532.95 | 533.75 | 518.91 | 521.61 | 980,507 | -16.91(-3.14%) |
Oct 06, 2022 | 542.26 | 544.22 | 535.15 | 538.52 | 975,393 | -5.66(-1.04%) |
Oct 05, 2022 | 533.75 | 546.82 | 531.96 | 544.18 | 1,171,835 | +6.32(+1.17%) |
Oct 04, 2022 | 528.69 | 539.55 | 527.26 | 537.86 | 1,199,891 | +16.94(+3.25%) |
Oct 03, 2022 | 510.85 | 524.86 | 507.68 | 520.93 | 2,472,347 | +15.68(+3.10%) |
Sep 30, 2022 | 512.83 | 519.59 | 504.80 | 505.25 | 1,703,727 | -9.38(-1.82%) |
Sep 29, 2022 | 512.94 | 516.05 | 510.47 | 514.63 | 1,078,777 | -1.21(-0.24%) |
Sep 28, 2022 | 508.73 | 519.22 | 505.62 | 515.85 | 1,873,907 | +9.13(+1.80%) |
Sep 27, 2022 | 515.21 | 516.22 | 503.64 | 506.71 | 1,171,928 | -5.63(-1.10%) |
Sep 26, 2022 | 514.16 | 518.98 | 509.43 | 512.34 | 995,319 | -6.46(-1.24%) |
Sep 23, 2022 | 514.37 | 519.52 | 511.08 | 518.80 | 1,371,558 | +0.50(+0.10%) |
Sep 22, 2022 | 520.01 | 524.94 | 516.59 | 518.30 | 1,141,825 | -5.38(-1.03%) |
Sep 21, 2022 | 531.08 | 538.14 | 522.19 | 523.68 | 1,273,836 | -6.45(-1.22%) |
Sep 20, 2022 | 531.18 | 533.44 | 526.49 | 530.12 | 1,057,886 | -7.48(-1.39%) |
Sep 19, 2022 | 533.70 | 537.94 | 529.13 | 537.60 | 1,076,527 | -1.60(-0.30%) |
Sep 16, 2022 | 545.55 | 545.90 | 534.39 | 539.21 | 1,842,698 | -10.66(-1.94%) |
Sep 15, 2022 | 557.86 | 558.81 | 548.14 | 549.87 | 893,861 | -6.13(-1.10%) |
Sep 14, 2022 | 560.47 | 568.15 | 550.50 | 555.99 | 1,144,112 | -1.38(-0.25%) |
Sep 13, 2022 | 562.54 | 566.92 | 554.78 | 557.38 | 1,650,050 | -19.29(-3.34%) |
Sep 12, 2022 | 566.77 | 577.60 | 565.00 | 576.66 | 1,101,986 | +9.75(+1.72%) |
Sep 09, 2022 | 563.92 | 569.82 | 563.46 | 566.92 | 1,152,674 | +2.83(+0.50%) |
Sep 08, 2022 | 547.50 | 564.71 | 544.90 | 564.09 | 1,862,902 | +14.78(+2.69%) |
Sep 07, 2022 | 541.03 | 551.87 | 539.41 | 549.31 | 1,144,631 | +6.54(+1.21%) |
Sep 06, 2022 | 544.87 | 550.73 | 539.32 | 542.77 | 1,047,853 | +1.59(+0.29%) |
Sep 02, 2022 | 551.36 | 555.44 | 539.21 | 541.18 | 803,045 | -7.17(-1.31%) |
Sep 01, 2022 | 540.07 | 548.58 | 539.18 | 548.35 | 917,926 | +5.41(+1.00%) |
Aug 31, 2022 | 553.74 | 556.70 | 541.95 | 542.94 | 1,172,059 | -8.93(-1.62%) |
Aug 30, 2022 | 554.99 | 556.46 | 548.09 | 551.87 | 1,062,894 | -2.39(-0.43%) |
Aug 29, 2022 | 558.66 | 559.66 | 552.92 | 554.26 | 707,578 | -6.99(-1.25%) |
Aug 26, 2022 | 581.45 | 582.70 | 561.05 | 561.25 | 775,347 | -21.67(-3.72%) |
Aug 25, 2022 | 575.83 | 583.53 | 570.61 | 582.92 | 932,370 | +12.27(+2.15%) |
Aug 24, 2022 | 570.48 | 573.68 | 568.49 | 570.65 | 859,067 | +0.18(+0.03%) |
Aug 23, 2022 | 569.48 | 573.99 | 565.18 | 570.47 | 918,149 | -3.13(-0.54%) |
Aug 22, 2022 | 578.17 | 581.59 | 572.02 | 573.60 | 726,308 | -12.39(-2.11%) |
Aug 19, 2022 | 588.86 | 590.67 | 583.42 | 585.98 | 854,818 | -6.43(-1.09%) |
Aug 18, 2022 | 595.50 | 596.10 | 586.70 | 592.41 | 764,342 | -1.03(-0.17%) |
Aug 17, 2022 | 594.36 | 598.03 | 591.99 | 593.44 | 993,174 | -6.04(-1.01%) |
Aug 16, 2022 | 597.38 | 601.28 | 595.25 | 599.48 | 801,449 | -2.37(-0.39%) |
Aug 15, 2022 | 600.37 | 603.52 | 596.54 | 601.85 | 859,276 | +1.28(+0.21%) |
Aug 12, 2022 | 591.97 | 601.41 | 589.88 | 600.58 | 993,328 | +10.62(+1.80%) |
Aug 11, 2022 | 592.48 | 597.18 | 589.59 | 589.96 | 1,091,503 | +0.19(+0.03%) |
Aug 10, 2022 | 586.61 | 590.17 | 581.37 | 589.77 | 996,148 | +11.43(+1.98%) |
Aug 09, 2022 | 581.40 | 583.48 | 573.53 | 578.34 | 771,326 | -3.07(-0.53%) |
Aug 08, 2022 | 588.22 | 590.71 | 579.95 | 581.40 | 925,616 | -6.28(-1.07%) |
Aug 05, 2022 | 582.73 | 588.09 | 578.54 | 587.69 | 986,771 | +0.26(+0.04%) |
Aug 04, 2022 | 588.25 | 590.41 | 581.01 | 587.43 | 1,003,953 | +2.01(+0.34%) |
Aug 03, 2022 | 587.76 | 591.06 | 581.36 | 585.42 | 1,082,260 | +1.93(+0.33%) |
Aug 02, 2022 | 584.74 | 592.28 | 580.71 | 583.48 | 1,398,822 | -3.50(-0.60%) |
Aug 01, 2022 | 591.52 | 596.23 | 585.76 | 586.98 | 1,544,561 | -8.82(-1.48%) |
Jul 29, 2022 | 600.34 | 608.39 | 595.26 | 595.80 | 2,382,190 | +0.77(+0.13%) |
Jul 28, 2022 | 587.38 | 600.37 | 570.81 | 595.03 | 2,304,834 | +15.64(+2.70%) |
Jul 27, 2022 | 570.51 | 582.81 | 564.53 | 579.39 | 1,270,504 | +8.62(+1.51%) |
Jul 26, 2022 | 566.97 | 571.07 | 564.05 | 570.77 | 1,017,170 | +5.80(+1.03%) |
Jul 25, 2022 | 558.08 | 565.89 | 551.79 | 564.97 | 1,199,600 | +5.87(+1.05%) |
Jul 22, 2022 | 570.98 | 574.16 | 556.17 | 559.09 | 1,257,968 | -13.40(-2.34%) |
Jul 21, 2022 | 553.13 | 572.66 | 553.13 | 572.49 | 2,159,688 | +36.19(+6.75%) |
Jul 20, 2022 | 537.64 | 545.98 | 534.92 | 536.30 | 925,725 | +1.77(+0.33%) |
Jul 19, 2022 | 526.26 | 535.32 | 521.67 | 534.53 | 3,062,082 | +16.04(+3.09%) |
Jul 18, 2022 | 536.50 | 537.64 | 515.04 | 518.49 | 1,323,615 | -18.03(-3.36%) |
Jul 15, 2022 | 531.20 | 537.95 | 525.00 | 536.52 | 1,680,310 | +13.18(+2.52%) |
Jul 14, 2022 | 514.86 | 524.08 | 508.15 | 523.34 | 1,344,516 | +2.47(+0.47%) |
Jul 13, 2022 | 519.29 | 522.58 | 512.37 | 520.87 | 1,925,215 | -7.75(-1.47%) |
Jul 12, 2022 | 548.49 | 551.26 | 527.32 | 528.61 | 1,646,553 | -26.98(-4.86%) |
Jul 11, 2022 | 547.60 | 558.22 | 544.47 | 555.60 | 1,093,787 | +4.30(+0.78%) |
Jul 08, 2022 | 547.47 | 555.75 | 546.50 | 551.29 | 755,843 | -0.05(-0.01%) |
Jul 07, 2022 | 550.59 | 556.43 | 546.16 | 551.35 | 1,249,081 | -2.27(-0.41%) |
Jul 06, 2022 | 542.62 | 556.74 | 541.23 | 553.62 | 1,225,959 | +10.92(+2.01%) |
Jul 05, 2022 | 537.50 | 542.79 | 531.02 | 542.69 | 644,562 | -3.19(-0.58%) |
Jul 01, 2022 | 541.58 | 546.64 | 531.63 | 545.88 | 842,091 | +4.97(+0.92%) |
Jun 30, 2022 | 528.73 | 543.84 | 527.19 | 540.91 | 1,372,201 | +7.33(+1.37%) |
Jun 29, 2022 | 533.68 | 535.97 | 525.78 | 533.58 | 864,510 | +0.15(+0.03%) |
Jun 28, 2022 | 540.23 | 542.75 | 531.97 | 533.43 | 862,636 | -7.84(-1.45%) |
Jun 27, 2022 | 543.46 | 544.72 | 537.39 | 541.27 | 770,778 | -1.16(-0.21%) |
Jun 24, 2022 | 538.76 | 542.82 | 534.96 | 542.43 | 1,297,765 | +4.19(+0.78%) |
Jun 23, 2022 | 520.72 | 538.71 | 518.63 | 538.24 | 1,371,213 | +21.29(+4.12%) |
Jun 22, 2022 | 506.22 | 523.20 | 506.22 | 516.96 | 1,220,164 | +5.66(+1.11%) |
Jun 21, 2022 | 504.10 | 514.35 | 503.36 | 511.30 | 1,470,643 | +12.59(+2.52%) |
Jun 17, 2022 | 499.96 | 510.18 | 498.60 | 498.71 | 2,184,767 | -3.97(-0.79%) |
Jun 16, 2022 | 501.37 | 503.97 | 495.66 | 502.69 | 1,185,267 | -9.83(-1.92%) |
Jun 15, 2022 | 512.54 | 519.41 | 504.92 | 512.51 | 1,326,308 | +7.28(+1.44%) |
Jun 14, 2022 | 507.92 | 511.95 | 500.67 | 505.24 | 1,013,557 | -4.14(-0.81%) |
Jun 13, 2022 | 509.07 | 515.31 | 506.21 | 509.38 | 1,470,758 | -14.90(-2.84%) |
Jun 10, 2022 | 527.67 | 531.22 | 520.36 | 524.27 | 1,183,552 | -12.88(-2.40%) |
Jun 09, 2022 | 545.22 | 549.29 | 536.91 | 537.15 | 837,070 | -12.18(-2.22%) |
Jun 08, 2022 | 556.40 | 557.68 | 546.96 | 549.33 | 841,571 | -8.56(-1.53%) |
Jun 07, 2022 | 547.83 | 558.77 | 547.41 | 557.89 | 1,119,165 | +7.74(+1.41%) |
Jun 06, 2022 | 556.19 | 559.62 | 547.82 | 550.15 | 1,119,958 | -5.19(-0.94%) |
Jun 03, 2022 | 558.27 | 558.27 | 552.02 | 555.34 | 740,063 | -11.94(-2.10%) |
Jun 02, 2022 | 551.82 | 567.58 | 546.29 | 567.28 | 846,940 | +13.81(+2.50%) |
Jun 01, 2022 | 566.73 | 570.26 | 547.60 | 553.47 | 1,318,768 | -11.29(-2.00%) |
May 31, 2022 | 565.87 | 570.46 | 559.72 | 564.76 | 2,643,960 | -4.76(-0.84%) |
May 27, 2022 | 542.87 | 570.28 | 541.58 | 569.52 | 1,729,827 | +32.08(+5.97%) |
May 26, 2022 | 536.33 | 538.87 | 531.16 | 537.44 | 1,864,396 | +5.81(+1.09%) |
May 25, 2022 | 548.12 | 548.12 | 527.08 | 531.63 | 1,545,936 | -14.48(-2.65%) |
May 24, 2022 | 549.78 | 550.51 | 540.59 | 546.11 | 1,017,561 | -6.36(-1.15%) |
May 23, 2022 | 556.40 | 557.23 | 548.04 | 552.47 | 1,186,672 | +0.06(+0.01%) |
May 20, 2022 | 556.16 | 563.12 | 541.75 | 552.40 | 2,114,908 | +4.39(+0.80%) |
May 19, 2022 | 537.33 | 557.16 | 534.77 | 548.02 | 2,075,944 | +8.53(+1.58%) |
May 18, 2022 | 544.73 | 547.63 | 536.54 | 539.49 | 1,410,449 | -12.37(-2.24%) |
May 17, 2022 | 550.45 | 558.21 | 541.45 | 551.86 | 1,569,165 | +15.14(+2.82%) |
May 16, 2022 | 534.68 | 541.09 | 530.39 | 536.71 | 888,048 | -2.03(-0.38%) |
May 13, 2022 | 532.16 | 549.13 | 530.35 | 538.74 | 1,381,990 | +15.54(+2.97%) |
May 12, 2022 | 511.23 | 524.98 | 509.57 | 523.20 | 1,540,291 | +5.77(+1.12%) |
May 11, 2022 | 517.85 | 529.89 | 517.03 | 517.43 | 1,152,131 | -6.20(-1.18%) |
May 10, 2022 | 524.68 | 529.63 | 514.00 | 523.63 | 1,691,062 | +8.80(+1.71%) |
May 09, 2022 | 536.00 | 536.00 | 512.33 | 514.83 | 1,600,055 | -29.14(-5.36%) |
May 06, 2022 | 539.71 | 546.39 | 530.95 | 543.98 | 1,122,040 | -3.81(-0.70%) |
May 05, 2022 | 557.16 | 558.74 | 540.38 | 547.79 | 1,385,049 | -12.41(-2.21%) |
May 04, 2022 | 539.70 | 562.95 | 538.17 | 560.20 | 1,257,504 | +16.58(+3.05%) |
May 03, 2022 | 541.66 | 551.08 | 538.72 | 543.62 | 1,435,159 | +0.80(+0.15%) |
May 02, 2022 | 546.22 | 550.68 | 533.26 | 542.82 | 1,981,842 | -7.36(-1.34%) |
Apr 29, 2022 | 555.20 | 563.52 | 548.78 | 550.19 | 2,187,532 | -5.94(-1.07%) |
Apr 28, 2022 | 556.96 | 564.52 | 545.39 | 556.13 | 2,750,871 | +38.22(+7.38%) |
Apr 27, 2022 | 517.77 | 525.72 | 514.89 | 517.91 | 1,905,326 | +4.02(+0.78%) |
Apr 26, 2022 | 531.47 | 535.46 | 511.48 | 513.89 | 2,482,205 | -27.58(-5.09%) |
Apr 25, 2022 | 543.79 | 547.15 | 526.87 | 541.47 | 2,610,119 | -17.04(-3.05%) |
Apr 22, 2022 | 572.01 | 573.86 | 557.93 | 558.50 | 1,490,448 | -19.05(-3.30%) |
Apr 21, 2022 | 589.55 | 592.55 | 575.28 | 577.56 | 1,238,053 | -10.67(-1.81%) |
Apr 20, 2022 | 572.24 | 595.62 | 572.24 | 588.23 | 1,605,992 | +16.92(+2.96%) |
Apr 19, 2022 | 571.92 | 573.15 | 565.54 | 571.31 | 1,145,313 | +2.01(+0.35%) |
Apr 18, 2022 | 566.15 | 572.16 | 563.15 | 569.30 | 1,166,861 | +3.21(+0.57%) |
Apr 14, 2022 | 575.17 | 575.21 | 561.85 | 566.09 | 1,231,730 | -7.86(-1.37%) |
Apr 13, 2022 | 568.67 | 575.48 | 561.81 | 573.95 | 1,292,656 | +5.83(+1.03%) |
Apr 12, 2022 | 581.19 | 582.76 | 562.73 | 568.12 | 1,418,222 | -14.66(-2.52%) |
Apr 11, 2022 | 595.56 | 600.70 | 581.66 | 582.77 | 1,477,430 | -23.08(-3.81%) |
Apr 08, 2022 | 606.98 | 615.30 | 603.76 | 605.85 | 1,637,126 | -3.33(-0.55%) |
Apr 07, 2022 | 580.11 | 614.08 | 579.08 | 609.18 | 2,150,914 | +24.68(+4.22%) |
Apr 06, 2022 | 576.31 | 587.19 | 570.20 | 584.50 | 1,238,815 | +3.11(+0.54%) |
Apr 05, 2022 | 581.98 | 590.79 | 577.82 | 581.39 | 1,088,626 | -5.83(-0.99%) |
Apr 04, 2022 | 588.35 | 591.80 | 582.36 | 587.22 | 1,032,776 | -2.19(-0.37%) |
Apr 01, 2022 | 589.29 | 591.22 | 581.55 | 589.41 | 1,033,839 | +1.68(+0.29%) |
Mar 31, 2022 | 589.40 | 598.16 | 587.73 | 587.73 | 1,647,150 | -4.48(-0.76%) |
Mar 30, 2022 | 589.60 | 596.28 | 587.97 | 592.21 | 1,098,335 | +2.27(+0.38%) |
Mar 29, 2022 | 589.83 | 593.65 | 582.05 | 589.94 | 1,207,230 | +9.63(+1.66%) |
Mar 28, 2022 | 574.14 | 580.42 | 572.17 | 580.31 | 990,247 | +8.86(+1.55%) |
Mar 25, 2022 | 575.02 | 578.18 | 565.46 | 571.45 | 1,042,447 | +0.60(+0.10%) |
Mar 24, 2022 | 571.30 | 572.59 | 564.26 | 570.85 | 976,050 | +2.37(+0.42%) |
Mar 23, 2022 | 578.72 | 580.20 | 567.13 | 568.49 | 1,201,031 | -15.97(-2.73%) |
Mar 22, 2022 | 587.35 | 591.74 | 583.62 | 584.46 | 1,511,501 | -1.93(-0.33%) |
Mar 21, 2022 | 578.93 | 587.27 | 578.93 | 586.39 | 1,699,446 | +0.21(+0.04%) |
Mar 18, 2022 | 573.96 | 587.65 | 570.50 | 586.18 | 2,635,156 | +16.76(+2.94%) |
Mar 17, 2022 | 559.82 | 569.84 | 556.25 | 569.42 | 1,337,226 | +9.65(+1.72%) |
Mar 16, 2022 | 554.07 | 563.13 | 548.27 | 559.77 | 1,407,631 | +11.85(+2.16%) |
Mar 15, 2022 | 537.63 | 549.77 | 537.07 | 547.92 | 1,259,335 | +14.99(+2.81%) |
Mar 14, 2022 | 532.73 | 548.36 | 527.75 | 532.93 | 1,108,480 | +6.04(+1.15%) |
Mar 11, 2022 | 540.25 | 540.51 | 526.02 | 526.89 | 957,500 | -8.39(-1.57%) |
Mar 10, 2022 | 533.48 | 538.57 | 530.93 | 535.29 | 1,489,380 | -3.43(-0.64%) |
Mar 09, 2022 | 536.73 | 540.85 | 528.10 | 538.72 | 1,489,170 | +17.60(+3.38%) |
Mar 08, 2022 | 523.70 | 532.78 | 517.03 | 521.12 | 1,795,033 | -10.69(-2.01%) |
Mar 07, 2022 | 539.02 | 541.90 | 521.28 | 531.81 | 2,180,396 | -12.50(-2.30%) |
Mar 04, 2022 | 547.24 | 548.30 | 534.10 | 544.31 | 1,325,198 | -6.93(-1.26%) |
Mar 03, 2022 | 554.94 | 565.83 | 547.67 | 551.24 | 1,362,650 | -2.15(-0.39%) |
Mar 02, 2022 | 541.77 | 558.68 | 539.37 | 553.39 | 1,671,718 | +13.31(+2.46%) |
Mar 01, 2022 | 541.62 | 544.60 | 535.86 | 540.08 | 1,618,882 | -0.92(-0.17%) |
Feb 28, 2022 | 542.12 | 546.67 | 535.88 | 541.01 | 1,782,613 | -5.80(-1.06%) |
Feb 25, 2022 | 533.90 | 547.04 | 539.28 | 546.80 | 1,163,303 | +9.61(+1.79%) |
Feb 24, 2022 | 515.95 | 539.39 | 511.11 | 537.20 | 2,191,015 | +11.53(+2.19%) |
Feb 23, 2022 | 529.07 | 539.66 | 524.94 | 525.67 | 1,529,040 | -1.30(-0.25%) |
Feb 22, 2022 | 533.38 | 537.73 | 524.00 | 526.98 | 1,737,623 | -7.21(-1.35%) |
Feb 18, 2022 | 534.18 | 0 | -3.38(-0.63%) | |||
Feb 17, 2022 | 547.77 | 547.77 | 536.62 | 537.57 | 1,677,138 | -9.76(-1.78%) |
Feb 16, 2022 | 549.33 | 551.65 | 536.20 | 547.32 | 2,166,580 | -6.28(-1.14%) |
Feb 15, 2022 | 564.36 | 568.09 | 550.77 | 553.61 | 1,446,547 | -4.50(-0.81%) |
Feb 14, 2022 | 561.41 | 565.64 | 552.91 | 558.10 | 1,395,339 | -5.07(-0.90%) |
Feb 11, 2022 | 575.78 | 581.66 | 561.46 | 563.17 | 1,735,720 | -13.91(-2.41%) |
Feb 10, 2022 | 578.47 | 583.98 | 574.14 | 577.09 | 1,941,821 | -9.52(-1.62%) |
Feb 09, 2022 | 590.92 | 595.17 | 584.76 | 586.61 | 1,343,148 | +2.31(+0.40%) |
Feb 08, 2022 | 574.71 | 589.39 | 574.71 | 584.30 | 1,150,274 | +0.48(+0.08%) |
Feb 07, 2022 | 594.61 | 596.45 | 581.68 | 583.82 | 1,249,866 | -7.33(-1.24%) |
Feb 04, 2022 | 589.05 | 595.88 | 584.49 | 591.15 | 1,400,880 | -0.51(-0.09%) |
Feb 03, 2022 | 591.93 | 586.44 | 591.66 | 1,767,709 | -9.15(-1.52%) | |
Feb 02, 2022 | 602.80 | 605.36 | 591.04 | 600.81 | 2,097,107 | +9.77(+1.65%) |
Feb 01, 2022 | 585.06 | 592.57 | 577.02 | 591.04 | 2,227,465 | +12.94(+2.24%) |
Jan 31, 2022 | 570.84 | 578.41 | 578.10 | 1,896,571 | +9.22(+1.62%) | |
Jan 28, 2022 | 551.53 | 569.24 | 540.71 | 568.88 | 1,595,905 | +18.19(+3.30%) |
Jan 27, 2022 | 565.45 | 568.27 | 549.77 | 550.69 | 1,944,088 | -9.11(-1.63%) |
Jan 26, 2022 | 572.09 | 572.44 | 555.31 | 559.80 | 1,903,338 | -4.82(-0.85%) |
Jan 25, 2022 | 565.46 | 572.62 | 557.63 | 564.63 | 1,874,946 | -8.01(-1.40%) |
Jan 24, 2022 | 567.71 | 573.04 | 549.33 | 572.63 | 2,600,543 | -4.50(-0.78%) |
Jan 21, 2022 | 584.65 | 587.28 | 575.10 | 577.14 | 2,107,128 | -7.79(-1.33%) |
Jan 20, 2022 | 591.79 | 599.16 | 583.55 | 584.92 | 1,538,824 | -8.74(-1.47%) |
Jan 19, 2022 | 590.44 | 599.27 | 588.99 | 593.67 | 1,886,238 | +6.81(+1.16%) |
Jan 18, 2022 | 582.91 | 591.53 | 580.97 | 586.85 | 1,859,710 | -4.67(-0.79%) |
Jan 14, 2022 | 591.53 | 0 | -6.06(-1.01%) | |||
Jan 13, 2022 | 621.27 | 622.46 | 596.61 | 597.58 | 2,027,304 | -24.18(-3.89%) |
Jan 12, 2022 | 615.28 | 628.41 | 615.28 | 621.76 | 1,562,770 | +4.67(+0.76%) |
Jan 11, 2022 | 621.56 | 623.83 | 608.62 | 617.09 | 2,488,446 | -4.51(-0.73%) |
Jan 10, 2022 | 596.54 | 621.98 | 595.62 | 621.60 | 2,107,283 | +17.87(+2.96%) |
Jan 07, 2022 | 617.58 | 618.06 | 602.86 | 603.73 | 1,751,511 | -13.26(-2.15%) |
Jan 06, 2022 | 614.60 | 623.37 | 606.26 | 616.99 | 1,695,319 | +1.87(+0.30%) |
Jan 05, 2022 | 614.60 | 625.30 | 612.40 | 615.12 | 1,924,969 | +0.52(+0.08%) |
Jan 04, 2022 | 633.79 | 634.51 | 609.22 | 614.60 | 2,612,324 | -26.77(-4.17%) |