Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 284.29 | 293.75 | 281.78 | 288.92 | 20,421 | +1.45(+0.50%) |
Oct 28, 2022 | 272.71 | 288.06 | 268.85 | 287.48 | 32,880 | +19.30(+7.20%) |
Oct 27, 2022 | 276.48 | 280.53 | 266.73 | 268.18 | 24,908 | +0.19(+0.07%) |
Oct 26, 2022 | 269.33 | 277.73 | 267.47 | 267.98 | 24,062 | -0.39(-0.14%) |
Oct 25, 2022 | 254.28 | 271.13 | 252.35 | 268.37 | 23,377 | +10.81(+4.20%) |
Oct 24, 2022 | 250.81 | 259.57 | 248.10 | 257.56 | 40,385 | +12.54(+5.12%) |
Oct 21, 2022 | 237.59 | 247.72 | 231.60 | 245.02 | 48,568 | +8.78(+3.72%) |
Oct 20, 2022 | 260.75 | 265.67 | 230.83 | 236.24 | 52,978 | -26.73(-10.17%) |
Oct 19, 2022 | 272.71 | 280.05 | 256.02 | 262.97 | 25,132 | -17.47(-6.23%) |
Oct 18, 2022 | 295.68 | 295.68 | 273.78 | 280.43 | 73,214 | -0.39(-0.14%) |
Oct 17, 2022 | 275.41 | 283.91 | 270.98 | 280.82 | 38,939 | +20.17(+7.74%) |
Oct 14, 2022 | 279.95 | 290.47 | 259.59 | 260.65 | 55,813 | -12.64(-4.63%) |
Oct 13, 2022 | 230.93 | 276.28 | 225.43 | 273.29 | 95,603 | +31.65(+13.10%) |
Oct 12, 2022 | 242.51 | 249.76 | 234.76 | 241.64 | 28,335 | -1.74(-0.71%) |
Oct 11, 2022 | 243.18 | 252.40 | 236.91 | 243.38 | 32,312 | -2.89(-1.18%) |
Oct 10, 2022 | 251.68 | 256.21 | 241.45 | 246.27 | 25,196 | -2.22(-0.89%) |
Oct 07, 2022 | 260.17 | 261.14 | 244.15 | 248.49 | 35,311 | -18.05(-6.77%) |
Oct 06, 2022 | 268.27 | 274.83 | 262.48 | 266.54 | 19,288 | -8.11(-2.95%) |
Oct 05, 2022 | 268.85 | 276.48 | 263.94 | 274.64 | 26,707 | -6.85(-2.43%) |
Oct 04, 2022 | 258.33 | 281.59 | 256.98 | 281.49 | 51,880 | +33.00(+13.28%) |
Oct 03, 2022 | 240.96 | 252.25 | 230.64 | 248.49 | 35,246 | +15.92(+6.85%) |
Sep 30, 2022 | 235.94 | 248.20 | 232.09 | 232.57 | 29,593 | -2.89(-1.23%) |
Sep 29, 2022 | 238.45 | 240.58 | 226.97 | 235.46 | 36,442 | -12.16(-4.91%) |
Sep 28, 2022 | 238.36 | 253.12 | 235.75 | 247.62 | 37,775 | +11.68(+4.95%) |
Sep 27, 2022 | 250.13 | 254.49 | 228.61 | 235.94 | 44,240 | -8.88(-3.63%) |
Sep 26, 2022 | 246.17 | 256.21 | 241.16 | 244.82 | 22,183 | -6.18(-2.46%) |
Sep 23, 2022 | 255.25 | 256.31 | 239.08 | 251.00 | 53,572 | -12.74(-4.83%) |
Sep 22, 2022 | 285.06 | 286.22 | 260.84 | 263.74 | 41,317 | -19.69(-6.95%) |
Sep 21, 2022 | 296.36 | 306.68 | 282.75 | 283.42 | 28,006 | -10.42(-3.55%) |
Sep 20, 2022 | 291.14 | 297.93 | 285.51 | 293.85 | 26,686 | -2.52(-0.85%) |
Sep 19, 2022 | 272.91 | 298.58 | 272.24 | 296.37 | 29,053 | +13.84(+4.90%) |
Sep 16, 2022 | 281.76 | 282.62 | 269.92 | 282.53 | 27,766 | -7.50(-2.59%) |
Sep 15, 2022 | 279.45 | 299.73 | 279.26 | 290.02 | 22,882 | +9.52(+3.39%) |
Sep 14, 2022 | 281.18 | 282.69 | 268.88 | 280.51 | 25,319 | +1.63(+0.59%) |
Sep 13, 2022 | 290.02 | 294.64 | 274.45 | 278.87 | 38,106 | -28.94(-9.40%) |
Sep 12, 2022 | 303.39 | 312.23 | 299.93 | 307.81 | 31,001 | +8.94(+2.99%) |
Sep 09, 2022 | 294.45 | 302.52 | 292.14 | 298.87 | 21,781 | +10.77(+3.74%) |
Sep 08, 2022 | 264.74 | 288.97 | 261.19 | 288.10 | 39,667 | +17.59(+6.50%) |
Sep 07, 2022 | 253.21 | 272.24 | 252.05 | 270.51 | 21,131 | +14.71(+5.75%) |
Sep 06, 2022 | 272.62 | 275.51 | 250.82 | 255.80 | 54,430 | -13.27(-4.93%) |
Sep 02, 2022 | 282.14 | 290.00 | 264.36 | 269.07 | 27,574 | -6.25(-2.27%) |
Sep 01, 2022 | 277.53 | 280.99 | 267.05 | 275.32 | 33,642 | -5.38(-1.92%) |
Aug 31, 2022 | 288.87 | 292.43 | 279.26 | 280.70 | 14,409 | -6.25(-2.18%) |
Aug 30, 2022 | 291.47 | 294.73 | 278.41 | 286.95 | 34,772 | -1.35(-0.47%) |
Aug 29, 2022 | 299.35 | 299.35 | 286.27 | 288.29 | 31,583 | -14.23(-4.70%) |
Aug 26, 2022 | 330.40 | 332.32 | 301.37 | 302.52 | 37,622 | -23.36(-7.17%) |
Aug 25, 2022 | 314.63 | 328.43 | 313.00 | 325.88 | 19,818 | +13.55(+4.34%) |
Aug 24, 2022 | 312.33 | 316.17 | 307.04 | 312.33 | 22,494 | -1.83(-0.58%) |
Aug 23, 2022 | 321.07 | 326.46 | 313.67 | 314.15 | 22,460 | -5.67(-1.77%) |
Aug 22, 2022 | 331.36 | 332.03 | 316.94 | 319.82 | 45,586 | -24.90(-7.22%) |
Aug 19, 2022 | 355.01 | 355.01 | 338.57 | 344.72 | 29,233 | -17.30(-4.78%) |
Aug 18, 2022 | 359.62 | 363.07 | 354.00 | 362.02 | 18,110 | +2.98(+0.83%) |
Aug 17, 2022 | 361.16 | 364.24 | 350.87 | 359.05 | 28,851 | -13.36(-3.59%) |
Aug 16, 2022 | 358.28 | 376.63 | 356.35 | 372.41 | 40,294 | +10.48(+2.90%) |
Aug 15, 2022 | 348.18 | 362.24 | 344.72 | 361.93 | 24,609 | +5.38(+1.51%) |
Aug 12, 2022 | 345.49 | 356.74 | 341.45 | 356.55 | 30,303 | +15.48(+4.54%) |
Aug 11, 2022 | 336.65 | 343.18 | 335.69 | 341.07 | 43,578 | +13.55(+4.14%) |
Aug 10, 2022 | 318.19 | 332.23 | 315.40 | 327.51 | 45,239 | +19.90(+6.47%) |
Aug 09, 2022 | 303.58 | 307.62 | 299.64 | 307.62 | 20,719 | +3.27(+1.07%) |
Aug 08, 2022 | 308.96 | 313.10 | 301.18 | 304.35 | 47,297 | -0.19(-0.06%) |
Aug 05, 2022 | 292.24 | 307.04 | 289.74 | 304.54 | 66,408 | +9.71(+3.29%) |
Aug 04, 2022 | 300.41 | 300.41 | 292.33 | 294.83 | 38,406 | -6.44(-2.14%) |
Aug 03, 2022 | 297.14 | 304.54 | 290.50 | 301.27 | 35,015 | +9.32(+3.19%) |
Aug 02, 2022 | 299.25 | 300.60 | 289.74 | 291.95 | 35,610 | -10.77(-3.56%) |
Aug 01, 2022 | 295.50 | 307.52 | 289.74 | 302.71 | 40,785 | +1.06(+0.35%) |
Jul 29, 2022 | 290.50 | 304.97 | 288.20 | 301.66 | 37,253 | +11.92(+4.11%) |
Jul 28, 2022 | 288.00 | 289.93 | 276.85 | 289.74 | 35,888 | +0.19(+0.07%) |
Jul 27, 2022 | 277.24 | 294.73 | 276.47 | 289.54 | 33,555 | +15.00(+5.46%) |
Jul 26, 2022 | 274.64 | 284.40 | 272.01 | 274.55 | 20,509 | -6.44(-2.29%) |
Jul 25, 2022 | 271.57 | 283.48 | 269.93 | 280.99 | 43,788 | +13.36(+4.99%) |
Jul 22, 2022 | 276.47 | 282.43 | 261.86 | 267.63 | 48,552 | -8.75(-3.17%) |
Jul 21, 2022 | 271.28 | 276.37 | 263.01 | 276.37 | 43,765 | +0.96(+0.35%) |
Jul 20, 2022 | 261.28 | 276.45 | 258.40 | 275.41 | 62,401 | +11.25(+4.26%) |
Jul 19, 2022 | 250.32 | 266.86 | 249.17 | 264.17 | 71,398 | +22.98(+9.53%) |
Jul 18, 2022 | 246.00 | 254.74 | 238.81 | 241.19 | 58,617 | +3.94(+1.66%) |
Jul 15, 2022 | 225.91 | 240.71 | 221.58 | 237.25 | 88,585 | +21.63(+10.03%) |
Jul 14, 2022 | 214.37 | 217.16 | 207.06 | 215.62 | 43,776 | -10.00(-4.43%) |
Jul 13, 2022 | 232.25 | 234.17 | 220.43 | 225.62 | 61,124 | -12.31(-5.17%) |
Jul 12, 2022 | 232.73 | 248.59 | 231.19 | 237.92 | 18,585 | +0.10(+0.04%) |
Jul 11, 2022 | 238.79 | 242.79 | 234.94 | 237.82 | 23,320 | -7.69(-3.13%) |
Jul 08, 2022 | 249.94 | 251.19 | 239.84 | 245.52 | 26,915 | -2.12(-0.85%) |
Jul 07, 2022 | 246.57 | 252.05 | 244.36 | 247.63 | 31,666 | +7.31(+3.04%) |
Jul 06, 2022 | 241.38 | 245.03 | 232.44 | 240.32 | 21,293 | -5.38(-2.19%) |
Jul 05, 2022 | 230.04 | 245.90 | 219.66 | 245.71 | 45,125 | +2.79(+1.15%) |
Jul 01, 2022 | 228.98 | 244.84 | 224.05 | 242.92 | 26,383 | +11.34(+4.90%) |
Jun 30, 2022 | 224.56 | 240.32 | 216.87 | 231.58 | 41,174 | -6.73(-2.82%) |
Jun 29, 2022 | 245.61 | 247.53 | 234.65 | 238.31 | 26,025 | -6.44(-2.63%) |
Jun 28, 2022 | 254.84 | 262.53 | 243.93 | 244.75 | 38,597 | -3.84(-1.55%) |
Jun 27, 2022 | 255.51 | 257.15 | 244.17 | 248.59 | 39,018 | -0.67(-0.27%) |
Jun 24, 2022 | 231.77 | 250.72 | 229.94 | 249.26 | 46,633 | +23.17(+10.25%) |
Jun 23, 2022 | 234.94 | 236.60 | 216.10 | 226.10 | 32,215 | -10.09(-4.27%) |
Jun 22, 2022 | 227.25 | 238.02 | 225.71 | 236.19 | 24,646 | +0.92(+0.39%) |
Jun 21, 2022 | 236.99 | 242.26 | 230.76 | 235.27 | 29,871 | +11.11(+4.96%) |
Jun 17, 2022 | 221.47 | 231.63 | 218.50 | 224.16 | 67,439 | +9.39(+4.37%) |
Jun 16, 2022 | 225.69 | 228.27 | 211.48 | 214.77 | 59,474 | -25.67(-10.68%) |
Jun 15, 2022 | 241.40 | 251.55 | 231.82 | 240.44 | 48,819 | +5.75(+2.45%) |
Jun 14, 2022 | 233.06 | 241.59 | 228.08 | 234.69 | 48,215 | +4.98(+2.17%) |
Jun 13, 2022 | 231.91 | 243.12 | 225.64 | 229.71 | 48,566 | -21.17(-8.44%) |
Jun 10, 2022 | 259.69 | 266.30 | 246.39 | 250.88 | 57,561 | -26.25(-9.47%) |
Jun 09, 2022 | 303.38 | 306.54 | 276.55 | 277.13 | 30,351 | -29.31(-9.57%) |
Jun 08, 2022 | 312.95 | 314.87 | 300.98 | 306.44 | 32,278 | -16.09(-4.99%) |
Jun 07, 2022 | 305.87 | 322.82 | 302.70 | 322.54 | 20,196 | +7.38(+2.34%) |
Jun 06, 2022 | 318.61 | 326.85 | 313.05 | 315.16 | 30,181 | +4.12(+1.32%) |
Jun 03, 2022 | 315.45 | 317.94 | 307.35 | 311.04 | 36,838 | -11.50(-3.56%) |
Jun 02, 2022 | 303.18 | 322.71 | 298.01 | 322.54 | 35,059 | +18.20(+5.98%) |
Jun 01, 2022 | 317.75 | 319.56 | 290.73 | 304.33 | 34,856 | -12.45(-3.93%) |
May 31, 2022 | 308.93 | 321.19 | 300.21 | 316.79 | 36,852 | -0.19(-0.06%) |
May 27, 2022 | 305.87 | 316.98 | 302.70 | 316.98 | 43,327 | +14.08(+4.65%) |
May 26, 2022 | 290.25 | 306.54 | 286.90 | 302.90 | 59,221 | +18.77(+6.61%) |
May 25, 2022 | 269.46 | 289.86 | 268.60 | 284.12 | 145,952 | +12.84(+4.73%) |
May 24, 2022 | 273.11 | 276.27 | 253.74 | 271.29 | 53,917 | -6.32(-2.28%) |
May 23, 2022 | 272.82 | 286.42 | 266.21 | 277.61 | 103,395 | +19.35(+7.49%) |
May 20, 2022 | 263.53 | 268.80 | 242.26 | 258.26 | 43,626 | +1.72(+0.67%) |
May 19, 2022 | 257.68 | 266.98 | 253.56 | 256.53 | 45,086 | -9.77(-3.67%) |
May 18, 2022 | 276.46 | 281.15 | 261.32 | 266.30 | 34,852 | -21.36(-7.43%) |
May 17, 2022 | 274.25 | 288.71 | 271.67 | 287.67 | 60,849 | +28.83(+11.14%) |
May 16, 2022 | 265.15 | 270.23 | 251.74 | 258.83 | 39,541 | -9.00(-3.36%) |
May 13, 2022 | 270.62 | 276.07 | 261.42 | 267.84 | 60,466 | +7.09(+2.72%) |
May 12, 2022 | 255.57 | 264.00 | 244.37 | 260.75 | 81,073 | +0.38(+0.15%) |
May 11, 2022 | 274.93 | 291.12 | 259.60 | 260.37 | 68,069 | -14.56(-5.30%) |
May 10, 2022 | 289.96 | 296.00 | 258.43 | 274.93 | 92,080 | -10.15(-3.56%) |
May 09, 2022 | 283.83 | 294.85 | 278.95 | 285.08 | 74,355 | -12.26(-4.12%) |
May 06, 2022 | 305.96 | 309.03 | 286.23 | 297.34 | 57,137 | -12.26(-3.96%) |
May 05, 2022 | 327.32 | 327.32 | 294.18 | 309.60 | 61,818 | -29.41(-8.67%) |
May 04, 2022 | 312.76 | 340.93 | 305.87 | 339.01 | 65,234 | +26.25(+8.39%) |
May 03, 2022 | 303.09 | 317.55 | 296.48 | 312.76 | 45,334 | +12.64(+4.21%) |
May 02, 2022 | 294.47 | 303.47 | 279.81 | 300.12 | 67,898 | +11.78(+4.09%) |
Apr 29, 2022 | 314.39 | 320.62 | 285.46 | 288.34 | 55,550 | -29.31(-9.23%) |
Apr 28, 2022 | 316.50 | 321.10 | 300.67 | 317.65 | 59,937 | +12.64(+4.15%) |
Apr 27, 2022 | 305.68 | 314.30 | 299.35 | 305.00 | 51,904 | -0.38(-0.13%) |
Apr 26, 2022 | 320.71 | 330.96 | 304.24 | 305.39 | 78,540 | -31.04(-9.23%) |
Apr 25, 2022 | 327.52 | 338.34 | 307.55 | 336.43 | 113,094 | +1.05(+0.31%) |
Apr 22, 2022 | 357.21 | 358.17 | 334.99 | 335.37 | 55,988 | -22.99(-6.42%) |
Apr 21, 2022 | 389.30 | 397.16 | 352.42 | 358.36 | 76,343 | -21.65(-5.70%) |
Apr 20, 2022 | 380.30 | 393.23 | 379.05 | 380.01 | 85,239 | +6.03(+1.61%) |
Apr 19, 2022 | 346.77 | 376.37 | 346.77 | 373.98 | 123,635 | +36.21(+10.72%) |
Apr 18, 2022 | 331.06 | 342.08 | 329.72 | 337.77 | 51,964 | +2.87(+0.86%) |
Apr 14, 2022 | 348.59 | 354.82 | 331.25 | 334.89 | 59,156 | -12.84(-3.69%) |
Apr 13, 2022 | 326.18 | 349.07 | 321.29 | 347.73 | 66,644 | +14.18(+4.25%) |
Apr 12, 2022 | 342.17 | 357.98 | 328.38 | 333.55 | 110,809 | -10.25(-2.98%) |
Apr 11, 2022 | 338.05 | 362.10 | 338.05 | 343.80 | 91,117 | +3.74(+1.10%) |
Apr 08, 2022 | 347.06 | 353.09 | 334.80 | 340.06 | 93,033 | -1.34(-0.39%) |
Apr 07, 2022 | 358.26 | 360.18 | 331.92 | 341.41 | 126,598 | -14.27(-4.01%) |
Apr 06, 2022 | 367.46 | 369.67 | 353.76 | 355.68 | 114,349 | -17.05(-4.57%) |
Apr 05, 2022 | 383.17 | 393.52 | 370.14 | 372.73 | 94,854 | -14.94(-3.85%) |
Apr 04, 2022 | 392.85 | 395.43 | 370.43 | 387.67 | 85,090 | -7.18(-1.82%) |
Apr 01, 2022 | 421.01 | 424.55 | 388.92 | 394.86 | 94,935 | -11.88(-2.92%) |
Mar 31, 2022 | 426.57 | 439.69 | 406.64 | 406.74 | 89,099 | -23.56(-5.48%) |
Mar 30, 2022 | 473.22 | 473.41 | 417.66 | 430.30 | 144,199 | -42.72(-9.03%) |
Mar 29, 2022 | 465.36 | 480.11 | 456.07 | 473.02 | 95,506 | +24.14(+5.38%) |
Mar 28, 2022 | 455.30 | 456.36 | 430.01 | 448.88 | 83,569 | -13.22(-2.86%) |
Mar 25, 2022 | 440.65 | 463.64 | 437.49 | 462.11 | 72,369 | +25.38(+5.81%) |
Mar 24, 2022 | 439.40 | 443.33 | 421.01 | 436.72 | 66,628 | +10.92(+2.56%) |
Mar 23, 2022 | 462.68 | 466.22 | 423.88 | 425.80 | 133,372 | -49.14(-10.35%) |
Mar 22, 2022 | 469.38 | 488.06 | 467.18 | 474.94 | 77,759 | +22.60(+5.00%) |
Mar 21, 2022 | 469.75 | 481.89 | 439.72 | 452.34 | 73,537 | -7.17(-1.56%) |
Mar 18, 2022 | 460.18 | 465.92 | 427.87 | 459.51 | 119,738 | -2.96(-0.64%) |
Mar 17, 2022 | 458.94 | 466.59 | 440.87 | 462.48 | 85,620 | -15.78(-3.30%) |
Mar 16, 2022 | 454.54 | 483.61 | 449.49 | 478.25 | 129,442 | +41.78(+9.57%) |
Mar 15, 2022 | 442.97 | 453.97 | 417.83 | 436.47 | 76,363 | +2.39(+0.55%) |
Mar 14, 2022 | 445.65 | 462.77 | 427.02 | 434.08 | 107,205 | +6.79(+1.59%) |
Mar 11, 2022 | 436.76 | 455.31 | 425.38 | 427.29 | 73,127 | +0.48(+0.11%) |
Mar 10, 2022 | 408.84 | 426.81 | 68,843 | +1.43(+0.34%) | ||
Mar 09, 2022 | 420.89 | 436.66 | 418.11 | 425.38 | 117,383 | +40.54(+10.53%) |
Mar 08, 2022 | 389.72 | 417.06 | 372.60 | 384.84 | 143,944 | +7.94(+2.11%) |
Mar 07, 2022 | 422.51 | 431.79 | 375.28 | 376.90 | 118,730 | -54.31(-12.59%) |
Mar 04, 2022 | 459.04 | 459.90 | 413.33 | 431.21 | 206,247 | -57.37(-11.74%) |
Mar 03, 2022 | 501.97 | 507.59 | 474.81 | 488.58 | 61,232 | -9.66(-1.94%) |
Mar 02, 2022 | 458.37 | 508.07 | 453.20 | 498.24 | 130,461 | +57.46(+13.04%) |
Mar 01, 2022 | 511.91 | 515.64 | 425.57 | 440.77 | 217,933 | -86.43(-16.39%) |
Feb 28, 2022 | 489.54 | 527.69 | 487.64 | 527.21 | 62,911 | +9.94(+1.92%) |
Feb 25, 2022 | 466.59 | 520.61 | 484.85 | 517.26 | 88,088 | +63.20(+13.92%) |
Feb 24, 2022 | 429.78 | 459.32 | 405.01 | 454.06 | 131,263 | -26.77(-5.57%) |
Feb 23, 2022 | 516.31 | 529.02 | 474.72 | 480.84 | 51,170 | -26.10(-5.15%) |
Feb 22, 2022 | 510.76 | 524.72 | 495.46 | 506.94 | 47,687 | -8.03(-1.56%) |
Feb 18, 2022 | 514.97 | 0 | +2.30(+0.45%) | |||
Feb 17, 2022 | 546.90 | 548.91 | 509.62 | 512.67 | 52,643 | -52.30(-9.26%) |
Feb 16, 2022 | 547.67 | 573.38 | 544.99 | 564.98 | 38,931 | +4.21(+0.75%) |
Feb 15, 2022 | 540.21 | 562.87 | 535.03 | 560.77 | 57,789 | +41.50(+7.99%) |
Feb 14, 2022 | 538.78 | 552.64 | 505.61 | 519.27 | 67,116 | -13.39(-2.51%) |
Feb 11, 2022 | 533.90 | 570.81 | 521.38 | 532.66 | 91,889 | -13.58(-2.49%) |
Feb 10, 2022 | 549.39 | 576.64 | 535.53 | 546.24 | 96,697 | -3.44(-0.63%) |
Feb 09, 2022 | 569.85 | 573.68 | 544.13 | 549.68 | 76,276 | -16.45(-2.91%) |
Feb 08, 2022 | 539.54 | 568.25 | 538.78 | 566.12 | 95,408 | +41.21(+7.85%) |
Feb 07, 2022 | 521.47 | 533.42 | 509.62 | 524.91 | 50,631 | +7.17(+1.39%) |
Feb 04, 2022 | 500.05 | 528.24 | 491.39 | 517.74 | 80,965 | +27.54(+5.62%) |
Feb 03, 2022 | 499.77 | 486.00 | 490.21 | 54,769 | -7.94(-1.59%) | |
Feb 02, 2022 | 502.44 | 504.36 | 480.93 | 498.14 | 45,042 | -4.78(-0.95%) |
Feb 01, 2022 | 478.73 | 505.03 | 466.11 | 502.92 | 51,457 | +24.19(+5.05%) |
Jan 31, 2022 | 458.75 | 480.64 | 478.73 | 71,451 | +10.42(+2.23%) | |
Jan 28, 2022 | 462.00 | 468.33 | 432.93 | 468.31 | 90,993 | +6.79(+1.47%) |
Jan 27, 2022 | 499.77 | 527.59 | 448.90 | 461.52 | 125,270 | -31.27(-6.34%) |
Jan 26, 2022 | 518.99 | 530.55 | 469.46 | 492.79 | 86,842 | -8.89(-1.77%) |
Jan 25, 2022 | 485.81 | 517.51 | 457.79 | 501.68 | 70,766 | -0.67(-0.13%) |
Jan 24, 2022 | 453.59 | 507.13 | 442.02 | 502.35 | 97,278 | +21.80(+4.54%) |
Jan 21, 2022 | 502.83 | 521.85 | 478.64 | 480.55 | 133,136 | -30.60(-5.99%) |
Jan 20, 2022 | 556.66 | 577.02 | 507.51 | 511.14 | 112,493 | -45.13(-8.11%) |
Jan 19, 2022 | 616.51 | 617.75 | 554.75 | 556.27 | 120,767 | -49.43(-8.16%) |
Jan 18, 2022 | 642.61 | 647.01 | 600.83 | 605.71 | 78,540 | -41.30(-6.38%) |
Jan 14, 2022 | 647.01 | 0 | +17.21(+2.73%) | |||
Jan 13, 2022 | 625.21 | 644.81 | 622.44 | 629.80 | 88,457 | +11.19(+1.81%) |
Jan 12, 2022 | 618.61 | 632.59 | 603.32 | 618.61 | 74,367 | +5.45(+0.89%) |
Jan 11, 2022 | 614.22 | 615.08 | 582.28 | 613.16 | 73,030 | +6.31(+1.04%) |
Jan 10, 2022 | 620.43 | 626.64 | 583.24 | 606.85 | 117,574 | -4.01(-0.66%) |
Jan 07, 2022 | 597.00 | 614.31 | 583.63 | 610.87 | 110,234 | +17.40(+2.93%) |
Jan 06, 2022 | 555.03 | 597.77 | 549.01 | 593.47 | 117,364 | +59.95(+11.24%) |
Jan 05, 2022 | 551.30 | 565.45 | 531.42 | 533.52 | 110,584 | -9.66(-1.78%) |
Jan 04, 2022 | 517.26 | 557.52 | 516.36 | 543.18 | 150,210 | +42.55(+8.50%) |
Jan 03, 2022 | 488.87 | 516.31 | 487.62 | 500.63 | 95,399 | +25.43(+5.35%) |
Dec 31, 2021 | 470.70 | 481.31 | 466.78 | 475.19 | 35,570 | +0.48(+0.10%) |
Dec 30, 2021 | 485.33 | 497.86 | 473.38 | 474.72 | 49,313 | -6.50(-1.35%) |
Dec 29, 2021 | 480.45 | 485.33 | 472.13 | 481.22 | 39,655 | +1.91(+0.40%) |
Dec 28, 2021 | 472.90 | 488.01 | 469.36 | 479.31 | 44,278 | +1.34(+0.28%) |
Dec 27, 2021 | 460.57 | 477.97 | 450.43 | 477.97 | 35,583 | +20.18(+4.41%) |
Dec 23, 2021 | 455.31 | 468.02 | 451.96 | 457.79 | 53,595 | +11.38(+2.55%) |
Dec 22, 2021 | 432.84 | 446.80 | 426.43 | 446.42 | 49,723 | +9.75(+2.23%) |
Dec 21, 2021 | 415.92 | 438.29 | 413.14 | 436.66 | 73,423 | +36.88(+9.22%) |
Dec 20, 2021 | 405.13 | 408.38 | 374.20 | 399.79 | 102,441 | -22.43(-5.31%) |
Dec 17, 2021 | 447.81 | 450.21 | 407.36 | 422.22 | 122,307 | -33.41(-7.33%) |
Dec 16, 2021 | 466.80 | 485.61 | 449.43 | 455.63 | 84,383 | +4.49(+0.99%) |
Dec 15, 2021 | 449.71 | 463.17 | 431.00 | 451.15 | 86,662 | +9.36(+2.12%) |
Dec 14, 2021 | 428.33 | 459.45 | 428.33 | 441.79 | 57,497 | +12.41(+2.89%) |
Dec 13, 2021 | 456.87 | 458.69 | 427.00 | 429.38 | 85,521 | -34.75(-7.49%) |
Dec 10, 2021 | 469.76 | 474.53 | 443.51 | 464.13 | 56,702 | +3.06(+0.66%) |
Dec 09, 2021 | 465.94 | 476.15 | 460.41 | 461.07 | 52,051 | -16.23(-3.40%) |
Dec 08, 2021 | 483.32 | 489.71 | 470.62 | 477.30 | 58,089 | -2.48(-0.52%) |
Dec 07, 2021 | 490.67 | 497.25 | 470.81 | 479.78 | 70,105 | +3.15(+0.66%) |
Dec 06, 2021 | 462.03 | 491.68 | 455.35 | 476.63 | 108,909 | +33.79(+7.63%) |
Dec 03, 2021 | 486.37 | 488.76 | 430.53 | 442.84 | 118,113 | -39.23(-8.14%) |
Dec 02, 2021 | 447.04 | 489.62 | 440.93 | 482.07 | 83,281 | +44.96(+10.29%) |
Dec 01, 2021 | 482.07 | 504.51 | 437.11 | 437.11 | 118,004 | -17.85(-3.92%) |
Nov 30, 2021 | 470.14 | 477.59 | 446.75 | 454.96 | 173,544 | -39.71(-8.03%) |
Nov 29, 2021 | 515.49 | 518.83 | 481.12 | 494.68 | 115,284 | +3.91(+0.80%) |
Nov 26, 2021 | 519.40 | 522.65 | 462.98 | 490.76 | 205,260 | -85.34(-14.81%) |
Nov 24, 2021 | 573.24 | 587.56 | 567.03 | 576.10 | 64,584 | -4.58(-0.79%) |
Nov 23, 2021 | 569.90 | 582.60 | 559.02 | 580.69 | 68,473 | +24.25(+4.36%) |
Nov 22, 2021 | 554.91 | 582.60 | 553.00 | 556.44 | 97,462 | +19.28(+3.59%) |
Nov 19, 2021 | 526.94 | 542.79 | 509.76 | 537.16 | 68,045 | -11.74(-2.14%) |
Nov 18, 2021 | 554.05 | 552.81 | 545.84 | 548.90 | 40,981 | -5.06(-0.91%) |
Nov 17, 2021 | 561.50 | 564.17 | 537.16 | 553.96 | 85,160 | -13.84(-2.44%) |
Nov 16, 2021 | 565.60 | 577.68 | 554.15 | 567.80 | 45,180 | -0.76(-0.13%) |
Nov 15, 2021 | 566.56 | 575.63 | 562.27 | 568.56 | 38,311 | +7.64(+1.36%) |
Nov 12, 2021 | 570.28 | 573.62 | 546.03 | 560.93 | 57,618 | -7.64(-1.34%) |
Nov 11, 2021 | 564.08 | 577.25 | 555.10 | 568.56 | 50,294 | +12.89(+2.32%) |
Nov 10, 2021 | 563.22 | 553.00 | 555.67 | 42,786 | -2.96(-0.53%) | |
Nov 09, 2021 | 552.81 | 562.50 | 541.55 | 558.63 | 51,283 | -5.25(-0.93%) |
Nov 08, 2021 | 570.95 | 584.41 | 553.19 | 563.88 | 76,208 | +1.34(+0.24%) |
Nov 05, 2021 | 553.67 | 577.15 | 548.90 | 562.55 | 96,183 | +17.66(+3.24%) |
Nov 04, 2021 | 572.28 | 572.67 | 528.18 | 544.89 | 108,583 | -28.26(-4.93%) |
Nov 03, 2021 | 522.07 | 577.54 | 521.40 | 573.14 | 114,739 | +43.91(+8.30%) |
Nov 02, 2021 | 536.20 | 545.14 | 524.65 | 529.23 | 70,857 | -8.02(-1.49%) |