Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2022 | 547.11 | 552.47 | 539.04 | 551.47 | 1,734,493 | +5.51(+1.01%) |
Jan 31, 2022 | 526.91 | 547.35 | 545.96 | 2,245,929 | +20.07(+3.82%) | |
Jan 28, 2022 | 511.48 | 527.28 | 497.72 | 525.89 | 1,790,541 | +17.31(+3.40%) |
Jan 27, 2022 | 507.79 | 517.22 | 504.72 | 508.59 | 2,527,593 | +9.58(+1.92%) |
Jan 26, 2022 | 523.16 | 527.89 | 491.41 | 499.01 | 2,544,968 | -8.37(-1.65%) |
Jan 25, 2022 | 508.28 | 518.61 | 500.52 | 507.38 | 2,457,658 | -18.38(-3.50%) |
Jan 24, 2022 | 517.22 | 526.79 | 492.01 | 525.75 | 2,898,515 | +6.03(+1.16%) |
Jan 21, 2022 | 537.86 | 543.53 | 519.01 | 519.73 | 2,618,565 | -15.80(-2.95%) |
Jan 20, 2022 | 542.88 | 557.02 | 534.69 | 535.53 | 1,956,019 | -0.72(-0.13%) |
Jan 19, 2022 | 533.06 | 549.25 | 531.78 | 536.25 | 1,936,832 | +7.40(+1.40%) |
Jan 18, 2022 | 530.32 | 539.73 | 527.16 | 528.84 | 1,920,202 | -12.75(-2.35%) |
Jan 14, 2022 | 541.60 | 0 | -2.09(-0.39%) | |||
Jan 13, 2022 | 571.19 | 572.81 | 542.49 | 543.69 | 1,660,614 | -23.93(-4.22%) |
Jan 12, 2022 | 575.05 | 579.73 | 566.19 | 567.62 | 1,458,020 | -1.43(-0.25%) |
Jan 11, 2022 | 556.75 | 569.94 | 549.20 | 569.06 | 1,724,938 | +8.39(+1.50%) |
Jan 10, 2022 | 544.28 | 561.36 | 534.78 | 560.67 | 3,006,888 | +2.59(+0.46%) |
Jan 07, 2022 | 576.65 | 579.16 | 554.36 | 558.09 | 2,313,922 | -17.85(-3.10%) |
Jan 06, 2022 | 576.34 | 585.22 | 569.86 | 575.93 | 1,821,489 | -7.18(-1.23%) |
Jan 05, 2022 | 598.56 | 603.73 | 582.60 | 583.11 | 2,337,495 | -24.18(-3.98%) |
Jan 04, 2022 | 620.21 | 620.21 | 595.32 | 607.29 | 2,034,005 | -12.92(-2.08%) |
Jan 03, 2022 | 628.62 | 634.10 | 610.20 | 620.21 | 1,385,296 | -11.54(-1.83%) |
Dec 31, 2021 | 632.84 | 635.81 | 627.33 | 631.75 | 836,431 | -0.14(-0.02%) |
Dec 30, 2021 | 636.48 | 639.10 | 630.99 | 631.89 | 784,384 | -4.59(-0.72%) |
Dec 29, 2021 | 637.52 | 639.17 | 630.63 | 636.48 | 701,072 | -1.72(-0.27%) |
Dec 28, 2021 | 646.13 | 647.09 | 635.86 | 638.19 | 973,068 | -2.94(-0.46%) |
Dec 27, 2021 | 627.69 | 641.87 | 626.62 | 641.13 | 1,088,135 | +16.76(+2.68%) |
Dec 23, 2021 | 620.40 | 627.42 | 619.50 | 624.37 | 773,624 | +3.98(+0.64%) |
Dec 22, 2021 | 609.89 | 621.14 | 605.72 | 620.40 | 1,033,024 | +10.40(+1.71%) |
Dec 21, 2021 | 610.00 | 611.80 | 590.33 | 610.00 | 1,909,842 | +16.15(+2.72%) |
Dec 20, 2021 | 598.24 | 603.38 | 588.58 | 593.85 | 2,277,347 | -15.36(-2.52%) |
Dec 17, 2021 | 610.32 | 620.48 | 601.27 | 609.21 | 4,450,155 | -13.45(-2.16%) |
Dec 16, 2021 | 637.43 | 638.40 | 613.67 | 622.66 | 1,988,326 | -13.29(-2.09%) |
Dec 15, 2021 | 635.94 | 637.17 | 614.10 | 635.94 | 2,600,408 | +7.87(+1.25%) |
Dec 14, 2021 | 643.95 | 645.32 | 615.67 | 628.08 | 1,899,728 | -28.74(-4.38%) |
Dec 13, 2021 | 665.91 | 671.87 | 656.48 | 656.82 | 1,438,133 | -9.05(-1.36%) |
Dec 10, 2021 | 658.36 | 666.14 | 655.00 | 665.86 | 1,299,858 | +12.22(+1.87%) |
Dec 09, 2021 | 662.01 | 668.12 | 650.89 | 653.64 | 1,201,574 | -7.41(-1.12%) |
Dec 08, 2021 | 661.17 | 664.14 | 654.89 | 661.06 | 1,356,540 | -0.24(-0.04%) |
Dec 07, 2021 | 642.55 | 662.42 | 642.30 | 661.29 | 1,644,652 | +27.46(+4.33%) |
Dec 06, 2021 | 638.40 | 640.43 | 628.13 | 633.83 | 1,716,869 | -2.57(-0.40%) |
Dec 03, 2021 | 659.46 | 661.44 | 623.66 | 636.41 | 2,318,557 | -23.73(-3.59%) |
Dec 02, 2021 | 648.43 | 665.72 | 648.43 | 660.13 | 1,997,547 | +8.08(+1.24%) |
Dec 01, 2021 | 655.99 | 662.91 | 645.87 | 652.05 | 5,278,895 | +11.38(+1.78%) |
Nov 30, 2021 | 657.02 | 669.41 | 640.37 | 640.67 | 4,259,900 | -41.60(-6.10%) |
Nov 29, 2021 | 662.31 | 684.84 | 655.02 | 682.27 | 2,032,439 | +27.25(+4.16%) |
Nov 26, 2021 | 671.80 | 678.73 | 651.88 | 655.02 | 1,302,510 | -16.78(-2.50%) |
Nov 24, 2021 | 649.70 | 672.44 | 647.91 | 671.80 | 1,746,203 | +13.13(+1.99%) |
Nov 23, 2021 | 641.11 | 660.15 | 637.23 | 658.67 | 2,150,888 | +8.84(+1.36%) |
Nov 22, 2021 | 679.62 | 680.78 | 649.03 | 649.83 | 2,216,535 | -30.16(-4.44%) |
Nov 19, 2021 | 703.11 | 704.08 | 669.31 | 680.00 | 3,682,233 | +62.27(+10.08%) |
Nov 18, 2021 | 625.17 | 619.34 | 615.26 | 617.73 | 1,343,992 | -6.01(-0.96%) |
Nov 17, 2021 | 632.10 | 633.06 | 618.61 | 623.74 | 1,343,919 | -10.51(-1.66%) |
Nov 16, 2021 | 615.00 | 634.95 | 614.79 | 634.25 | 1,335,752 | +19.27(+3.13%) |
Nov 15, 2021 | 616.99 | 621.66 | 611.45 | 614.98 | 1,427,364 | -0.83(-0.14%) |
Nov 12, 2021 | 600.04 | 617.17 | 600.04 | 615.81 | 1,204,052 | +19.76(+3.32%) |
Nov 11, 2021 | 596.42 | 599.71 | 595.11 | 596.05 | 696,707 | +2.84(+0.48%) |
Nov 10, 2021 | 600.49 | 593.21 | 1,219,028 | -8.64(-1.44%) | ||
Nov 09, 2021 | 604.97 | 607.11 | 600.32 | 601.85 | 1,226,955 | -2.43(-0.40%) |
Nov 08, 2021 | 607.97 | 608.44 | 597.37 | 604.28 | 1,244,953 | +0.25(+0.04%) |
Nov 05, 2021 | 616.99 | 618.09 | 601.86 | 604.02 | 1,454,142 | -10.50(-1.71%) |
Nov 04, 2021 | 610.20 | 620.30 | 609.25 | 614.52 | 1,290,209 | +2.76(+0.45%) |
Nov 03, 2021 | 608.86 | 613.68 | 598.40 | 611.76 | 1,113,765 | +4.40(+0.72%) |
Nov 02, 2021 | 601.18 | 614.50 | 599.61 | 607.36 | 1,043,134 | +9.41(+1.57%) |
Nov 01, 2021 | 617.32 | 613.02 | 596.48 | 597.95 | 1,269,132 | -16.87(-2.74%) |
Oct 29, 2021 | 602.42 | 615.43 | 599.99 | 614.83 | 1,057,093 | +10.39(+1.72%) |
Oct 28, 2021 | 602.22 | 609.35 | 595.02 | 604.44 | 1,086,006 | +2.24(+0.37%) |
Oct 27, 2021 | 598.36 | 606.31 | 596.08 | 602.20 | 1,484,158 | +4.44(+0.74%) |
Oct 26, 2021 | 594.78 | 597.76 | 1,444,715 | +5.94(+1.00%) | ||
Oct 25, 2021 | 580.26 | 593.46 | 579.23 | 591.82 | 1,124,633 | +11.55(+1.99%) |
Oct 22, 2021 | 570.54 | 581.08 | 569.66 | 580.26 | 1,009,814 | +12.23(+2.15%) |
Oct 21, 2021 | 559.84 | 568.61 | 555.23 | 568.04 | 742,045 | +7.68(+1.37%) |
Oct 20, 2021 | 564.10 | 565.41 | 558.76 | 560.36 | 851,493 | -2.23(-0.40%) |
Oct 19, 2021 | 558.02 | 562.91 | 553.90 | 562.59 | 995,725 | +8.09(+1.46%) |
Oct 18, 2021 | 542.90 | 554.74 | 538.49 | 554.49 | 1,337,971 | +12.18(+2.25%) |
Oct 15, 2021 | 535.28 | 543.41 | 533.58 | 542.31 | 1,631,760 | +8.05(+1.51%) |
Oct 14, 2021 | 533.66 | 540.11 | 532.34 | 534.26 | 1,087,805 | +8.86(+1.69%) |
Oct 13, 2021 | 524.72 | 530.02 | 522.75 | 525.40 | 882,243 | +7.75(+1.50%) |
Oct 12, 2021 | 517.62 | 523.89 | 514.79 | 517.65 | 888,875 | +1.61(+0.31%) |
Oct 11, 2021 | 519.32 | 523.95 | 515.68 | 516.04 | 1,043,874 | -5.81(-1.11%) |
Oct 08, 2021 | 529.45 | 531.74 | 520.00 | 521.86 | 954,023 | -6.27(-1.19%) |
Oct 07, 2021 | 528.57 | 535.04 | 527.50 | 528.12 | 972,923 | +3.71(+0.71%) |
Oct 06, 2021 | 516.38 | 527.67 | 515.97 | 524.41 | 996,815 | +1.24(+0.24%) |
Oct 05, 2021 | 518.97 | 526.68 | 516.36 | 523.17 | 976,938 | +7.65(+1.48%) |
Oct 04, 2021 | 529.39 | 531.19 | 509.10 | 515.52 | 1,484,293 | -18.07(-3.39%) |