Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 538.53 | 544.24 | 526.98 | 527.67 | 887,903 | -13.08(-2.42%) |
Sep 29, 2022 | 553.74 | 556.10 | 536.70 | 540.75 | 914,998 | -20.63(-3.67%) |
Sep 28, 2022 | 558.25 | 564.63 | 552.48 | 561.37 | 922,657 | +6.55(+1.18%) |
Sep 27, 2022 | 568.94 | 571.37 | 550.37 | 554.83 | 802,349 | -5.80(-1.03%) |
Sep 26, 2022 | 565.76 | 569.39 | 558.97 | 560.63 | 722,295 | -6.46(-1.14%) |
Sep 23, 2022 | 568.85 | 574.62 | 559.14 | 567.09 | 1,021,055 | -8.74(-1.52%) |
Sep 22, 2022 | 580.33 | 583.01 | 568.22 | 575.83 | 891,381 | -7.28(-1.25%) |
Sep 21, 2022 | 603.48 | 606.18 | 582.65 | 583.10 | 851,361 | -13.64(-2.29%) |
Sep 20, 2022 | 600.92 | 603.82 | 593.92 | 596.74 | 585,625 | -11.91(-1.96%) |
Sep 19, 2022 | 595.31 | 610.27 | 595.31 | 608.65 | 590,659 | +7.66(+1.27%) |
Sep 16, 2022 | 598.20 | 602.65 | 590.54 | 600.99 | 2,809,305 | -5.37(-0.89%) |
Sep 15, 2022 | 615.16 | 622.30 | 604.24 | 606.36 | 811,254 | -10.78(-1.75%) |
Sep 14, 2022 | 623.87 | 628.89 | 610.59 | 617.13 | 867,430 | -1.27(-0.21%) |
Sep 13, 2022 | 646.36 | 646.66 | 616.88 | 618.41 | 1,293,484 | -49.77(-7.45%) |
Sep 12, 2022 | 668.56 | 672.96 | 661.88 | 668.18 | 788,841 | +1.29(+0.19%) |
Sep 09, 2022 | 666.44 | 672.43 | 664.41 | 666.88 | 559,655 | +3.39(+0.51%) |
Sep 08, 2022 | 640.79 | 663.98 | 633.23 | 663.49 | 896,962 | +16.97(+2.63%) |
Sep 07, 2022 | 636.74 | 649.33 | 632.71 | 646.52 | 503,344 | +12.07(+1.90%) |
Sep 06, 2022 | 631.91 | 639.81 | 621.29 | 634.44 | 684,394 | +8.10(+1.29%) |
Sep 02, 2022 | 644.42 | 646.78 | 622.52 | 626.34 | 527,423 | -6.46(-1.02%) |
Sep 01, 2022 | 629.34 | 633.38 | 619.43 | 632.80 | 509,677 | -1.47(-0.23%) |
Aug 31, 2022 | 645.94 | 649.21 | 632.98 | 634.27 | 684,350 | -6.02(-0.94%) |
Aug 30, 2022 | 648.22 | 648.80 | 636.19 | 640.29 | 511,034 | -3.02(-0.47%) |
Aug 29, 2022 | 639.56 | 646.87 | 637.85 | 643.31 | 398,718 | -0.52(-0.08%) |
Aug 26, 2022 | 678.97 | 679.84 | 643.20 | 643.84 | 665,290 | -32.51(-4.81%) |
Aug 25, 2022 | 669.77 | 677.58 | 666.55 | 676.35 | 384,081 | +9.69(+1.45%) |
Aug 24, 2022 | 661.39 | 670.37 | 660.56 | 666.66 | 405,513 | +3.28(+0.50%) |
Aug 23, 2022 | 659.20 | 670.11 | 658.64 | 663.38 | 423,955 | +1.83(+0.28%) |
Aug 22, 2022 | 665.39 | 668.33 | 658.85 | 661.55 | 709,843 | -17.89(-2.63%) |
Aug 19, 2022 | 700.56 | 701.71 | 677.98 | 679.44 | 814,223 | -29.86(-4.21%) |
Aug 18, 2022 | 704.22 | 711.91 | 698.79 | 709.30 | 825,359 | +1.90(+0.27%) |
Aug 17, 2022 | 708.59 | 710.79 | 699.13 | 707.40 | 624,264 | -13.18(-1.83%) |
Aug 16, 2022 | 712.95 | 726.86 | 712.11 | 720.58 | 697,900 | +1.19(+0.17%) |
Aug 15, 2022 | 709.29 | 722.52 | 707.71 | 719.39 | 756,985 | +3.80(+0.53%) |
Aug 12, 2022 | 697.19 | 716.17 | 692.94 | 715.59 | 805,043 | +22.06(+3.18%) |
Aug 11, 2022 | 696.82 | 701.36 | 692.39 | 693.53 | 727,394 | +3.27(+0.47%) |
Aug 10, 2022 | 676.83 | 690.31 | 675.83 | 690.25 | 863,812 | +27.32(+4.12%) |
Aug 09, 2022 | 661.74 | 664.90 | 655.78 | 662.94 | 510,806 | +0.23(+0.03%) |
Aug 08, 2022 | 666.26 | 671.31 | 660.78 | 662.71 | 515,463 | +0.32(+0.05%) |
Aug 05, 2022 | 654.12 | 666.26 | 653.21 | 662.38 | 576,832 | -0.08(-0.01%) |
Aug 04, 2022 | 659.11 | 665.67 | 657.75 | 662.46 | 784,115 | +5.21(+0.79%) |
Aug 03, 2022 | 640.63 | 658.11 | 636.69 | 657.25 | 947,447 | +23.21(+3.66%) |
Aug 02, 2022 | 631.78 | 645.22 | 631.03 | 634.05 | 747,650 | -4.98(-0.78%) |
Aug 01, 2022 | 629.42 | 642.27 | 623.88 | 639.03 | 598,776 | +2.10(+0.33%) |
Jul 29, 2022 | 629.05 | 642.31 | 628.38 | 636.92 | 939,622 | +8.76(+1.39%) |
Jul 28, 2022 | 616.41 | 631.94 | 608.02 | 628.17 | 578,687 | +15.86(+2.59%) |
Jul 27, 2022 | 598.50 | 615.27 | 595.29 | 612.31 | 492,775 | +19.40(+3.27%) |
Jul 26, 2022 | 603.56 | 603.56 | 590.38 | 592.91 | 523,755 | -12.57(-2.08%) |
Jul 25, 2022 | 606.03 | 608.47 | 598.88 | 605.49 | 495,988 | +2.39(+0.40%) |
Jul 22, 2022 | 610.52 | 614.03 | 597.23 | 603.10 | 538,540 | -5.40(-0.89%) |
Jul 21, 2022 | 603.67 | 611.50 | 600.36 | 608.49 | 758,582 | +4.36(+0.72%) |
Jul 20, 2022 | 598.65 | 608.49 | 596.29 | 604.13 | 705,379 | +6.08(+1.02%) |
Jul 19, 2022 | 579.00 | 599.30 | 577.22 | 598.05 | 969,452 | +29.33(+5.16%) |
Jul 18, 2022 | 576.28 | 583.80 | 565.89 | 568.73 | 873,040 | -2.70(-0.47%) |
Jul 15, 2022 | 566.31 | 574.70 | 557.29 | 571.43 | 1,106,288 | +11.17(+1.99%) |
Jul 14, 2022 | 556.69 | 562.72 | 552.26 | 560.26 | 1,194,108 | -7.38(-1.30%) |
Jul 13, 2022 | 566.32 | 571.13 | 555.14 | 567.63 | 632,030 | -6.58(-1.15%) |
Jul 12, 2022 | 572.98 | 586.72 | 571.79 | 574.21 | 524,992 | -1.63(-0.28%) |
Jul 11, 2022 | 582.54 | 584.29 | 574.63 | 575.84 | 483,535 | -13.86(-2.35%) |
Jul 08, 2022 | 589.00 | 593.40 | 583.33 | 589.70 | 364,653 | -3.94(-0.66%) |
Jul 07, 2022 | 589.36 | 596.63 | 588.33 | 593.64 | 533,665 | +8.53(+1.46%) |
Jul 06, 2022 | 592.54 | 594.25 | 580.54 | 585.11 | 538,764 | -5.69(-0.96%) |
Jul 05, 2022 | 575.81 | 591.24 | 568.70 | 590.80 | 601,840 | +3.83(+0.65%) |
Jul 01, 2022 | 577.98 | 589.42 | 576.77 | 586.97 | 529,400 | +7.29(+1.26%) |
Jun 30, 2022 | 577.61 | 586.16 | 567.58 | 579.68 | 758,364 | -8.49(-1.44%) |
Jun 29, 2022 | 597.36 | 599.36 | 584.20 | 588.17 | 562,327 | -10.62(-1.77%) |
Jun 28, 2022 | 611.43 | 616.76 | 596.30 | 598.79 | 544,697 | -7.42(-1.22%) |
Jun 27, 2022 | 618.67 | 621.29 | 603.31 | 606.22 | 669,537 | -10.34(-1.68%) |
Jun 24, 2022 | 601.96 | 617.09 | 601.70 | 616.56 | 1,065,138 | +21.96(+3.69%) |
Jun 23, 2022 | 583.84 | 598.39 | 579.96 | 594.60 | 892,946 | +14.69(+2.53%) |
Jun 22, 2022 | 576.11 | 591.95 | 574.05 | 579.91 | 990,637 | -5.01(-0.86%) |
Jun 21, 2022 | 567.99 | 587.13 | 567.03 | 584.92 | 1,188,051 | +30.72(+5.54%) |
Jun 17, 2022 | 559.12 | 566.18 | 551.19 | 554.19 | 1,509,512 | -3.34(-0.60%) |
Jun 16, 2022 | 553.29 | 558.53 | 547.86 | 557.53 | 1,056,831 | -13.45(-2.36%) |
Jun 15, 2022 | 569.58 | 581.27 | 561.35 | 570.98 | 969,509 | +8.25(+1.47%) |
Jun 14, 2022 | 567.95 | 575.37 | 558.95 | 562.73 | 787,947 | -7.13(-1.25%) |
Jun 13, 2022 | 571.17 | 577.37 | 559.54 | 569.86 | 1,288,327 | -18.04(-3.07%) |
Jun 10, 2022 | 611.70 | 617.34 | 587.90 | 587.90 | 1,208,080 | -40.15(-6.39%) |
Jun 09, 2022 | 628.92 | 637.96 | 627.67 | 628.04 | 1,018,260 | -2.44(-0.39%) |
Jun 08, 2022 | 641.64 | 644.77 | 630.35 | 630.48 | 506,106 | -16.37(-2.53%) |
Jun 07, 2022 | 634.92 | 647.29 | 634.71 | 646.85 | 572,698 | +4.06(+0.63%) |
Jun 06, 2022 | 647.78 | 654.79 | 641.62 | 642.79 | 635,908 | +3.43(+0.54%) |
Jun 03, 2022 | 641.07 | 644.77 | 635.69 | 639.36 | 828,525 | -9.39(-1.45%) |
Jun 02, 2022 | 626.00 | 651.32 | 625.15 | 648.75 | 1,011,040 | +24.55(+3.93%) |
Jun 01, 2022 | 635.70 | 639.32 | 622.62 | 624.20 | 973,618 | -8.10(-1.28%) |
May 31, 2022 | 623.41 | 635.24 | 618.42 | 632.30 | 2,662,734 | +2.41(+0.38%) |
May 27, 2022 | 620.75 | 635.74 | 620.07 | 629.89 | 1,038,202 | +13.32(+2.16%) |
May 26, 2022 | 596.62 | 617.05 | 596.51 | 616.58 | 1,747,229 | +24.42(+4.12%) |
May 25, 2022 | 581.20 | 598.74 | 581.20 | 592.16 | 1,015,079 | +7.80(+1.33%) |
May 24, 2022 | 574.81 | 588.02 | 561.85 | 584.36 | 1,199,609 | +6.46(+1.12%) |
May 23, 2022 | 576.22 | 581.54 | 566.87 | 577.90 | 971,488 | +10.46(+1.84%) |
May 20, 2022 | 564.04 | 573.80 | 554.88 | 567.43 | 1,268,910 | +6.95(+1.24%) |
May 19, 2022 | 553.32 | 566.42 | 550.56 | 560.48 | 1,376,794 | +1.15(+0.21%) |
May 18, 2022 | 571.64 | 573.07 | 555.12 | 559.33 | 1,023,106 | -18.77(-3.25%) |
May 17, 2022 | 581.87 | 590.99 | 565.46 | 578.10 | 1,655,522 | +12.40(+2.19%) |
May 16, 2022 | 567.02 | 571.90 | 551.00 | 565.70 | 2,420,336 | -15.81(-2.72%) |
May 13, 2022 | 573.32 | 589.13 | 569.94 | 581.51 | 1,782,476 | +14.11(+2.49%) |
May 12, 2022 | 560.40 | 571.59 | 553.84 | 567.40 | 1,182,515 | +0.05(+0.01%) |
May 11, 2022 | 571.52 | 587.23 | 566.67 | 567.35 | 1,238,690 | -9.34(-1.62%) |
May 10, 2022 | 581.67 | 590.90 | 563.08 | 576.69 | 1,248,404 | +4.41(+0.77%) |
May 09, 2022 | 582.82 | 590.03 | 570.27 | 572.27 | 1,142,423 | -21.79(-3.67%) |
May 06, 2022 | 596.60 | 602.08 | 583.04 | 594.07 | 768,013 | -4.90(-0.82%) |
May 05, 2022 | 615.49 | 620.79 | 592.19 | 598.97 | 941,285 | -29.69(-4.72%) |
May 04, 2022 | 597.56 | 629.85 | 595.37 | 628.66 | 1,098,558 | +32.29(+5.41%) |
May 03, 2022 | 595.85 | 606.43 | 590.80 | 596.37 | 938,879 | +5.92(+1.00%) |
May 02, 2022 | 595.10 | 596.08 | 576.47 | 590.46 | 1,626,439 | +0.11(+0.02%) |
Apr 29, 2022 | 613.36 | 615.48 | 588.96 | 590.34 | 1,073,607 | -24.85(-4.04%) |
Apr 28, 2022 | 614.27 | 618.43 | 604.18 | 615.19 | 1,192,860 | +7.51(+1.24%) |
Apr 27, 2022 | 610.62 | 619.52 | 606.48 | 607.67 | 668,533 | -3.81(-0.62%) |
Apr 26, 2022 | 626.24 | 632.07 | 611.30 | 611.48 | 853,108 | -20.06(-3.18%) |
Apr 25, 2022 | 624.00 | 632.30 | 612.38 | 631.55 | 1,204,425 | +5.05(+0.81%) |
Apr 22, 2022 | 643.57 | 646.23 | 626.11 | 626.50 | 843,619 | -17.50(-2.72%) |
Apr 21, 2022 | 670.00 | 670.12 | 642.31 | 644.00 | 851,691 | -16.58(-2.51%) |
Apr 20, 2022 | 668.81 | 671.72 | 659.18 | 660.58 | 982,145 | -2.43(-0.37%) |
Apr 19, 2022 | 644.04 | 665.92 | 644.04 | 663.01 | 1,056,232 | +20.38(+3.17%) |
Apr 18, 2022 | 649.24 | 653.48 | 640.22 | 642.62 | 882,606 | -7.72(-1.19%) |
Apr 14, 2022 | 676.65 | 679.77 | 650.32 | 650.34 | 1,168,134 | -26.06(-3.85%) |
Apr 13, 2022 | 677.59 | 687.10 | 671.99 | 676.40 | 961,674 | -1.03(-0.15%) |
Apr 12, 2022 | 688.36 | 695.37 | 672.33 | 677.43 | 1,010,798 | -10.91(-1.59%) |
Apr 11, 2022 | 692.28 | 697.04 | 687.31 | 688.34 | 626,137 | -7.30(-1.05%) |
Apr 08, 2022 | 705.94 | 705.94 | 693.84 | 695.64 | 868,704 | -12.09(-1.71%) |
Apr 07, 2022 | 704.27 | 711.84 | 695.64 | 707.73 | 503,127 | +3.46(+0.49%) |
Apr 06, 2022 | 710.90 | 716.41 | 696.57 | 704.27 | 894,805 | -18.14(-2.51%) |
Apr 05, 2022 | 736.87 | 738.32 | 720.29 | 722.41 | 797,908 | -16.82(-2.28%) |
Apr 04, 2022 | 729.09 | 745.30 | 727.39 | 739.23 | 933,259 | +11.78(+1.62%) |
Apr 01, 2022 | 725.78 | 732.24 | 722.53 | 727.45 | 723,145 | +5.28(+0.73%) |
Mar 31, 2022 | 740.57 | 741.36 | 722.17 | 722.17 | 986,023 | -12.46(-1.70%) |
Mar 30, 2022 | 733.87 | 740.03 | 730.71 | 734.63 | 837,879 | +3.89(+0.53%) |
Mar 29, 2022 | 723.69 | 734.06 | 720.27 | 730.74 | 841,342 | +22.08(+3.12%) |
Mar 28, 2022 | 703.58 | 710.97 | 699.32 | 708.66 | 475,063 | +8.35(+1.19%) |
Mar 25, 2022 | 699.29 | 703.07 | 694.90 | 700.31 | 444,349 | +2.61(+0.37%) |
Mar 24, 2022 | 699.36 | 702.54 | 693.96 | 697.70 | 489,917 | +1.72(+0.25%) |
Mar 23, 2022 | 705.79 | 705.79 | 689.56 | 695.98 | 805,571 | -9.84(-1.39%) |
Mar 22, 2022 | 699.55 | 707.95 | 696.86 | 705.82 | 600,078 | +12.32(+1.78%) |
Mar 21, 2022 | 699.21 | 703.09 | 687.92 | 693.49 | 623,521 | -4.50(-0.64%) |
Mar 18, 2022 | 701.64 | 701.64 | 689.29 | 697.99 | 1,298,624 | -2.21(-0.32%) |
Mar 17, 2022 | 681.42 | 702.18 | 681.42 | 700.20 | 576,563 | +9.28(+1.34%) |
Mar 16, 2022 | 683.03 | 691.73 | 672.38 | 690.92 | 1,229,878 | +22.15(+3.31%) |
Mar 15, 2022 | 663.96 | 675.70 | 661.86 | 668.77 | 676,732 | +9.58(+1.45%) |
Mar 14, 2022 | 657.64 | 671.34 | 656.19 | 659.19 | 802,842 | +9.91(+1.53%) |
Mar 11, 2022 | 661.87 | 666.23 | 648.48 | 649.27 | 862,051 | -9.60(-1.46%) |
Mar 10, 2022 | 644.08 | 667.02 | 643.93 | 658.88 | 1,066,422 | +3.73(+0.57%) |
Mar 09, 2022 | 649.19 | 663.77 | 642.62 | 655.14 | 1,515,478 | +28.71(+4.58%) |
Mar 08, 2022 | 637.90 | 641.02 | 623.86 | 626.43 | 1,248,963 | -13.42(-2.10%) |
Mar 07, 2022 | 657.74 | 663.18 | 637.75 | 639.85 | 1,221,543 | -18.45(-2.80%) |
Mar 04, 2022 | 682.31 | 685.54 | 657.28 | 658.30 | 2,286,961 | -34.25(-4.95%) |
Mar 03, 2022 | 701.24 | 706.43 | 684.91 | 692.55 | 739,141 | -0.31(-0.04%) |
Mar 02, 2022 | 675.92 | 700.14 | 674.06 | 692.86 | 1,010,081 | +21.81(+3.25%) |
Mar 01, 2022 | 695.03 | 696.31 | 668.11 | 671.05 | 919,313 | -27.30(-3.91%) |
Feb 28, 2022 | 694.77 | 701.96 | 690.40 | 698.35 | 846,749 | -6.55(-0.93%) |
Feb 25, 2022 | 690.99 | 705.00 | 689.17 | 704.90 | 720,669 | +17.91(+2.61%) |
Feb 24, 2022 | 666.80 | 689.69 | 662.19 | 686.99 | 1,250,496 | -0.66(-0.10%) |
Feb 23, 2022 | 705.02 | 711.08 | 686.41 | 687.65 | 867,141 | -12.19(-1.74%) |
Feb 22, 2022 | 704.09 | 711.97 | 691.65 | 699.84 | 735,129 | -9.89(-1.39%) |
Feb 18, 2022 | 709.74 | 0 | -6.08(-0.85%) | |||
Feb 17, 2022 | 726.44 | 730.00 | 714.35 | 715.82 | 530,088 | -19.64(-2.67%) |
Feb 16, 2022 | 729.59 | 739.52 | 729.01 | 735.46 | 668,045 | +2.09(+0.29%) |
Feb 15, 2022 | 728.68 | 736.23 | 727.03 | 733.37 | 586,308 | +19.60(+2.75%) |
Feb 14, 2022 | 718.17 | 726.49 | 706.86 | 713.76 | 1,013,401 | -11.43(-1.58%) |
Feb 11, 2022 | 735.23 | 736.93 | 721.23 | 725.20 | 1,354,797 | -5.35(-0.73%) |
Feb 10, 2022 | 754.53 | 760.46 | 723.06 | 730.55 | 2,217,672 | -32.68(-4.28%) |
Feb 09, 2022 | 769.10 | 774.37 | 763.20 | 763.23 | 1,275,871 | +5.27(+0.69%) |
Feb 08, 2022 | 766.03 | 767.81 | 752.22 | 757.96 | 1,034,977 | -8.95(-1.17%) |
Feb 07, 2022 | 760.41 | 774.27 | 754.54 | 766.91 | 605,768 | +6.66(+0.88%) |
Feb 04, 2022 | 752.90 | 767.40 | 748.49 | 760.24 | 711,043 | +3.80(+0.50%) |
Feb 03, 2022 | 766.51 | 753.36 | 756.44 | 620,596 | -15.72(-2.04%) | |
Feb 02, 2022 | 779.24 | 779.33 | 765.60 | 772.16 | 1,097,627 | -3.23(-0.42%) |
Feb 01, 2022 | 777.23 | 780.43 | 770.34 | 775.39 | 673,111 | +2.83(+0.37%) |
Jan 31, 2022 | 755.92 | 773.25 | 772.56 | 651,102 | +13.89(+1.83%) | |
Jan 28, 2022 | 736.71 | 758.75 | 725.35 | 758.67 | 642,715 | +18.95(+2.56%) |
Jan 27, 2022 | 758.22 | 764.70 | 735.72 | 739.72 | 742,017 | -7.05(-0.94%) |
Jan 26, 2022 | 761.35 | 769.77 | 737.49 | 746.77 | 1,004,150 | -2.89(-0.39%) |
Jan 25, 2022 | 726.63 | 755.01 | 717.11 | 749.66 | 1,299,607 | +11.01(+1.49%) |
Jan 24, 2022 | 731.84 | 740.14 | 708.52 | 738.65 | 1,798,778 | -13.24(-1.76%) |
Jan 21, 2022 | 775.34 | 775.34 | 749.89 | 751.89 | 1,329,636 | -24.06(-3.10%) |
Jan 20, 2022 | 777.46 | 794.84 | 773.31 | 775.95 | 1,007,507 | +0.98(+0.13%) |
Jan 19, 2022 | 788.58 | 788.58 | 774.49 | 774.96 | 846,923 | -6.10(-0.78%) |
Jan 18, 2022 | 783.88 | 788.53 | 773.74 | 781.07 | 1,084,817 | -15.58(-1.96%) |
Jan 14, 2022 | 796.65 | 0 | -17.82(-2.19%) | |||
Jan 13, 2022 | 836.20 | 836.60 | 811.26 | 814.47 | 845,318 | -16.46(-1.98%) |
Jan 12, 2022 | 840.73 | 844.88 | 826.93 | 830.92 | 694,903 | -2.89(-0.35%) |
Jan 11, 2022 | 818.38 | 834.49 | 809.01 | 833.82 | 794,579 | +13.94(+1.70%) |
Jan 10, 2022 | 834.29 | 835.39 | 810.02 | 819.88 | 839,881 | -17.77(-2.12%) |
Jan 07, 2022 | 840.46 | 841.74 | 829.88 | 837.65 | 685,268 | -3.02(-0.36%) |
Jan 06, 2022 | 838.67 | 843.19 | 829.91 | 840.67 | 678,487 | +3.49(+0.42%) |
Jan 05, 2022 | 861.94 | 868.84 | 836.29 | 837.18 | 610,712 | -23.89(-2.77%) |
Jan 04, 2022 | 861.54 | 870.70 | 860.44 | 861.07 | 528,094 | +5.15(+0.60%) |
Jan 03, 2022 | 862.12 | 865.62 | 850.00 | 855.91 | 501,490 | -3.60(-0.42%) |
Dec 31, 2021 | 859.30 | 863.51 | 857.58 | 859.51 | 229,122 | +1.69(+0.20%) |
Dec 30, 2021 | 855.90 | 861.86 | 850.98 | 857.82 | 336,551 | +3.79(+0.44%) |
Dec 29, 2021 | 864.87 | 866.46 | 852.11 | 854.03 | 417,513 | -11.36(-1.31%) |
Dec 28, 2021 | 867.23 | 872.18 | 864.74 | 865.39 | 410,303 | -0.70(-0.08%) |
Dec 27, 2021 | 862.55 | 866.62 | 856.17 | 866.09 | 437,692 | +8.12(+0.95%) |
Dec 23, 2021 | 857.84 | 866.81 | 856.25 | 857.97 | 443,479 | +2.24(+0.26%) |
Dec 22, 2021 | 855.75 | 862.05 | 852.43 | 855.74 | 373,178 | +0.63(+0.07%) |
Dec 21, 2021 | 849.51 | 858.22 | 845.13 | 855.11 | 406,387 | +12.75(+1.51%) |
Dec 20, 2021 | 844.81 | 845.76 | 830.19 | 842.36 | 585,338 | -15.28(-1.78%) |
Dec 17, 2021 | 861.55 | 867.41 | 848.10 | 857.64 | 774,519 | -7.49(-0.87%) |
Dec 16, 2021 | 868.80 | 875.94 | 860.27 | 865.13 | 504,884 | +6.23(+0.73%) |
Dec 15, 2021 | 850.30 | 859.20 | 836.50 | 858.90 | 496,254 | +11.76(+1.39%) |
Dec 14, 2021 | 854.29 | 859.42 | 838.37 | 847.14 | 882,994 | -14.35(-1.67%) |
Dec 13, 2021 | 867.44 | 868.84 | 858.18 | 861.48 | 493,542 | -7.04(-0.81%) |
Dec 10, 2021 | 869.24 | 872.32 | 863.19 | 868.52 | 483,046 | +5.71(+0.66%) |
Dec 09, 2021 | 862.64 | 870.18 | 858.69 | 862.82 | 401,191 | -4.49(-0.52%) |
Dec 08, 2021 | 871.64 | 875.09 | 858.93 | 867.30 | 440,442 | +2.76(+0.32%) |
Dec 07, 2021 | 855.89 | 867.88 | 852.91 | 864.54 | 675,864 | +22.74(+2.70%) |
Dec 06, 2021 | 846.06 | 850.49 | 835.90 | 841.80 | 471,636 | +1.18(+0.14%) |
Dec 03, 2021 | 862.61 | 863.45 | 829.61 | 840.62 | 686,381 | -18.02(-2.10%) |
Dec 02, 2021 | 842.43 | 863.51 | 842.11 | 858.64 | 674,942 | +17.31(+2.06%) |
Dec 01, 2021 | 861.12 | 868.53 | 840.82 | 841.33 | 757,583 | -4.00(-0.47%) |
Nov 30, 2021 | 859.35 | 864.38 | 842.91 | 845.33 | 1,131,030 | -21.86(-2.52%) |
Nov 29, 2021 | 854.84 | 873.51 | 846.46 | 867.19 | 653,447 | +24.63(+2.92%) |
Nov 26, 2021 | 843.61 | 854.16 | 838.08 | 842.56 | 581,315 | -27.17(-3.12%) |
Nov 24, 2021 | 871.23 | 877.86 | 864.47 | 869.73 | 469,685 | -4.40(-0.50%) |
Nov 23, 2021 | 861.84 | 875.28 | 858.09 | 874.13 | 734,255 | +15.04(+1.75%) |
Nov 22, 2021 | 859.71 | 868.97 | 853.14 | 859.09 | 596,633 | +4.09(+0.48%) |
Nov 19, 2021 | 861.96 | 864.84 | 850.40 | 854.99 | 791,009 | -7.31(-0.85%) |
Nov 18, 2021 | 873.62 | 863.31 | 858.53 | 862.30 | 730,246 | -8.19(-0.94%) |
Nov 17, 2021 | 882.56 | 884.33 | 861.73 | 870.50 | 724,332 | -16.27(-1.83%) |
Nov 16, 2021 | 890.77 | 893.94 | 879.55 | 886.77 | 493,392 | -4.01(-0.45%) |
Nov 15, 2021 | 907.38 | 907.84 | 888.69 | 890.77 | 726,194 | -17.05(-1.88%) |
Nov 12, 2021 | 907.86 | 909.39 | 899.25 | 907.83 | 414,713 | +5.50(+0.61%) |
Nov 11, 2021 | 895.93 | 905.80 | 895.23 | 902.33 | 285,641 | +5.97(+0.67%) |
Nov 10, 2021 | 898.96 | 896.35 | 364,567 | -7.05(-0.78%) | ||
Nov 09, 2021 | 899.63 | 908.10 | 890.46 | 903.40 | 421,783 | +0.82(+0.09%) |
Nov 08, 2021 | 897.09 | 903.48 | 894.76 | 902.58 | 398,501 | +10.05(+1.13%) |
Nov 05, 2021 | 899.25 | 904.51 | 889.02 | 892.52 | 363,934 | +1.00(+0.11%) |
Nov 04, 2021 | 893.27 | 900.91 | 885.05 | 891.52 | 375,580 | +2.19(+0.25%) |
Nov 03, 2021 | 889.77 | 891.25 | 882.42 | 889.34 | 414,414 | +3.60(+0.41%) |
Nov 02, 2021 | 874.24 | 888.61 | 871.25 | 885.74 | 408,514 | +10.86(+1.24%) |
Nov 01, 2021 | 885.12 | 881.64 | 868.76 | 874.88 | 426,713 | -6.76(-0.77%) |
Oct 29, 2021 | 869.97 | 885.75 | 869.58 | 881.64 | 518,707 | +7.46(+0.85%) |
Oct 28, 2021 | 856.20 | 874.51 | 856.20 | 874.18 | 376,898 | +17.02(+1.99%) |
Oct 27, 2021 | 869.24 | 877.80 | 856.53 | 857.16 | 484,608 | -13.37(-1.54%) |
Oct 26, 2021 | 872.37 | 870.53 | 404,538 | +6.39(+0.74%) | ||
Oct 25, 2021 | 858.35 | 870.86 | 852.26 | 864.14 | 484,146 | +9.13(+1.07%) |
Oct 22, 2021 | 845.51 | 856.03 | 841.03 | 855.01 | 398,193 | +10.51(+1.24%) |
Oct 21, 2021 | 843.76 | 850.23 | 841.87 | 844.50 | 356,707 | +0.74(+0.09%) |
Oct 20, 2021 | 845.93 | 846.45 | 838.27 | 843.76 | 407,228 | +1.20(+0.14%) |
Oct 19, 2021 | 840.39 | 845.36 | 836.19 | 842.57 | 437,093 | +4.99(+0.60%) |
Oct 18, 2021 | 842.89 | 847.73 | 835.89 | 837.58 | 578,965 | -10.23(-1.21%) |
Oct 15, 2021 | 845.33 | 855.26 | 835.45 | 847.81 | 1,094,736 | +13.78(+1.65%) |
Oct 14, 2021 | 824.20 | 837.96 | 810.42 | 834.02 | 859,173 | +23.08(+2.85%) |
Oct 13, 2021 | 805.51 | 819.65 | 796.18 | 810.94 | 1,555,845 | +29.55(+3.78%) |
Oct 12, 2021 | 788.12 | 788.12 | 777.07 | 781.39 | 880,438 | -3.31(-0.42%) |
Oct 11, 2021 | 785.97 | 804.22 | 783.67 | 784.70 | 569,058 | -4.36(-0.55%) |
Oct 08, 2021 | 784.92 | 791.18 | 781.75 | 789.07 | 374,839 | +1.91(+0.24%) |
Oct 07, 2021 | 790.11 | 799.03 | 786.32 | 787.15 | 464,462 | +4.49(+0.57%) |
Oct 06, 2021 | 774.60 | 782.91 | 767.16 | 782.67 | 505,681 | -1.15(-0.15%) |
Oct 05, 2021 | 774.81 | 788.54 | 768.99 | 783.82 | 476,435 | +12.35(+1.60%) |
Oct 04, 2021 | 782.26 | 788.73 | 765.30 | 771.46 | 637,784 | -15.26(-1.94%) |