Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 406.74 | 414.63 | 405.02 | 414.29 | 742,641 | -0.37(-0.09%) |
Dec 29, 2022 | 403.91 | 416.58 | 402.32 | 414.65 | 1,248,628 | +17.58(+4.43%) |
Dec 28, 2022 | 397.71 | 401.97 | 393.63 | 397.07 | 885,333 | -2.64(-0.66%) |
Dec 27, 2022 | 402.22 | 405.78 | 399.03 | 399.72 | 1,127,459 | -6.56(-1.62%) |
Dec 23, 2022 | 399.87 | 406.63 | 394.88 | 406.28 | 1,069,813 | +2.97(+0.74%) |
Dec 22, 2022 | 425.78 | 427.07 | 391.44 | 403.31 | 3,221,348 | -38.21(-8.65%) |
Dec 21, 2022 | 435.07 | 444.42 | 433.85 | 441.53 | 956,519 | +10.36(+2.40%) |
Dec 20, 2022 | 427.26 | 434.84 | 426.52 | 431.17 | 922,517 | -1.31(-0.30%) |
Dec 19, 2022 | 436.06 | 436.57 | 425.98 | 432.48 | 1,079,185 | -5.16(-1.18%) |
Dec 16, 2022 | 436.62 | 441.64 | 431.92 | 437.63 | 1,796,997 | -2.11(-0.48%) |
Dec 15, 2022 | 449.56 | 453.22 | 437.74 | 439.74 | 1,575,388 | -21.87(-4.74%) |
Dec 14, 2022 | 468.12 | 475.05 | 457.66 | 461.61 | 1,227,999 | -7.59(-1.62%) |
Dec 13, 2022 | 478.66 | 483.70 | 463.38 | 469.20 | 1,559,078 | +13.17(+2.89%) |
Dec 12, 2022 | 451.83 | 456.16 | 440.95 | 456.02 | 1,234,954 | +13.85(+3.13%) |
Dec 09, 2022 | 441.48 | 449.48 | 436.50 | 442.17 | 971,532 | -4.71(-1.05%) |
Dec 08, 2022 | 439.89 | 449.36 | 436.14 | 446.89 | 1,258,714 | +10.53(+2.41%) |
Dec 07, 2022 | 433.32 | 444.73 | 431.78 | 436.36 | 1,133,110 | +1.17(+0.27%) |
Dec 06, 2022 | 444.80 | 446.00 | 431.15 | 435.19 | 942,061 | -9.34(-2.10%) |
Dec 05, 2022 | 447.62 | 454.44 | 440.63 | 444.53 | 1,108,361 | -4.98(-1.11%) |
Dec 02, 2022 | 442.69 | 452.02 | 442.37 | 449.51 | 1,122,380 | -5.37(-1.18%) |
Dec 01, 2022 | 470.77 | 470.77 | 448.60 | 454.88 | 1,402,114 | -9.08(-1.96%) |
Nov 30, 2022 | 439.89 | 463.97 | 433.41 | 463.96 | 2,272,448 | +29.79(+6.86%) |
Nov 29, 2022 | 439.07 | 442.27 | 432.23 | 434.17 | 919,372 | -1.16(-0.27%) |
Nov 28, 2022 | 438.25 | 443.29 | 433.60 | 435.33 | 1,203,900 | -9.84(-2.21%) |
Nov 25, 2022 | 448.20 | 450.76 | 445.17 | 445.17 | 390,525 | -8.00(-1.77%) |
Nov 23, 2022 | 448.94 | 460.38 | 447.88 | 453.17 | 838,617 | +5.68(+1.27%) |
Nov 22, 2022 | 444.35 | 448.25 | 436.26 | 447.50 | 1,437,137 | +5.37(+1.22%) |
Nov 21, 2022 | 443.02 | 445.42 | 436.49 | 442.12 | 951,909 | -6.43(-1.43%) |
Nov 18, 2022 | 462.32 | 462.86 | 440.64 | 448.56 | 1,768,241 | -4.38(-0.97%) |
Nov 17, 2022 | 438.36 | 456.37 | 437.07 | 452.94 | 1,570,048 | +5.68(+1.27%) |
Nov 16, 2022 | 450.79 | 456.36 | 444.06 | 447.26 | 3,061,405 | -34.73(-7.21%) |
Nov 15, 2022 | 492.15 | 493.74 | 473.55 | 481.99 | 2,259,975 | +9.86(+2.09%) |
Nov 14, 2022 | 486.81 | 491.45 | 471.31 | 472.13 | 2,389,479 | -19.76(-4.02%) |
Nov 11, 2022 | 473.37 | 495.56 | 471.60 | 491.89 | 2,655,370 | +15.14(+3.17%) |
Nov 10, 2022 | 451.44 | 477.12 | 446.93 | 476.76 | 3,783,263 | +51.73(+12.17%) |
Nov 09, 2022 | 428.10 | 435.30 | 422.46 | 425.02 | 1,734,365 | -11.90(-2.72%) |
Nov 08, 2022 | 435.10 | 440.95 | 423.11 | 436.93 | 2,265,869 | +9.71(+2.27%) |
Nov 07, 2022 | 415.95 | 427.84 | 411.77 | 427.22 | 1,918,395 | +15.16(+3.68%) |
Nov 04, 2022 | 402.54 | 412.61 | 397.05 | 412.06 | 2,466,655 | +25.65(+6.64%) |
Nov 03, 2022 | 381.77 | 392.35 | 377.86 | 386.41 | 1,686,580 | -2.06(-0.53%) |
Nov 02, 2022 | 404.22 | 387.73 | 388.47 | 2,212,980 | -16.88(-4.17%) | |
Nov 01, 2022 | 405.64 | 409.53 | 399.22 | 405.35 | 1,596,603 | +7.79(+1.96%) |
Oct 31, 2022 | 397.65 | 403.18 | 392.07 | 397.56 | 1,911,117 | -0.79(-0.20%) |
Oct 28, 2022 | 383.55 | 399.69 | 382.58 | 398.36 | 1,848,431 | +16.19(+4.24%) |
Oct 27, 2022 | 382.03 | 390.87 | 374.69 | 382.17 | 2,330,246 | +3.45(+0.91%) |
Oct 26, 2022 | 367.58 | 386.83 | 367.12 | 378.73 | 2,462,887 | +5.64(+1.51%) |
Oct 25, 2022 | 368.33 | 379.62 | 368.33 | 373.09 | 1,781,295 | +5.80(+1.58%) |
Oct 24, 2022 | 363.83 | 370.45 | 358.03 | 367.29 | 2,048,193 | +4.59(+1.26%) |
Oct 21, 2022 | 348.64 | 366.21 | 348.64 | 362.71 | 2,816,757 | +13.18(+3.77%) |
Oct 20, 2022 | 334.54 | 360.38 | 328.08 | 349.53 | 5,981,373 | +25.33(+7.81%) |
Oct 19, 2022 | 316.66 | 326.27 | 312.99 | 324.19 | 2,733,721 | +7.88(+2.49%) |
Oct 18, 2022 | 321.23 | 325.92 | 310.07 | 316.32 | 2,553,054 | +6.52(+2.10%) |
Oct 17, 2022 | 321.18 | 323.32 | 307.13 | 309.80 | 5,236,345 | +0.46(+0.15%) |
Oct 14, 2022 | 334.54 | 334.91 | 308.70 | 309.33 | 3,095,320 | -25.20(-7.53%) |
Oct 13, 2022 | 297.08 | 338.57 | 294.25 | 334.54 | 4,611,574 | +16.33(+5.13%) |
Oct 12, 2022 | 322.90 | 325.02 | 317.40 | 318.20 | 3,732,763 | -3.01(-0.94%) |
Oct 11, 2022 | 339.14 | 344.00 | 316.56 | 321.22 | 5,409,164 | -23.25(-6.75%) |
Oct 10, 2022 | 363.38 | 363.70 | 334.35 | 344.47 | 4,022,289 | -23.69(-6.44%) |
Oct 07, 2022 | 379.78 | 381.73 | 365.15 | 368.16 | 2,117,497 | -22.35(-5.72%) |
Oct 06, 2022 | 391.50 | 400.18 | 388.16 | 390.51 | 1,383,248 | -2.27(-0.58%) |
Oct 05, 2022 | 384.95 | 397.50 | 378.15 | 392.78 | 1,432,422 | -0.71(-0.18%) |
Oct 04, 2022 | 395.60 | 401.22 | 390.42 | 393.49 | 2,093,967 | +10.75(+2.81%) |
Oct 03, 2022 | 365.66 | 389.69 | 364.11 | 382.73 | 2,575,418 | +23.26(+6.47%) |
Sep 30, 2022 | 351.86 | 366.86 | 351.62 | 359.48 | 1,943,809 | -4.47(-1.23%) |
Sep 29, 2022 | 368.47 | 368.74 | 357.74 | 363.94 | 1,595,514 | -10.90(-2.91%) |
Sep 28, 2022 | 366.76 | 376.77 | 365.62 | 374.85 | 1,104,020 | +4.86(+1.31%) |
Sep 27, 2022 | 373.09 | 374.85 | 362.76 | 369.98 | 1,204,524 | +5.17(+1.42%) |
Sep 26, 2022 | 373.89 | 378.42 | 364.50 | 364.82 | 1,145,482 | -8.96(-2.40%) |
Sep 23, 2022 | 375.61 | 377.05 | 366.92 | 373.78 | 1,488,883 | -6.16(-1.62%) |
Sep 22, 2022 | 387.42 | 389.61 | 378.94 | 379.93 | 1,547,274 | -11.61(-2.96%) |
Sep 21, 2022 | 397.68 | 410.92 | 391.34 | 391.54 | 1,081,157 | -4.67(-1.18%) |
Sep 20, 2022 | 396.26 | 398.07 | 392.32 | 396.21 | 908,878 | -5.72(-1.42%) |
Sep 19, 2022 | 396.03 | 406.49 | 396.03 | 401.93 | 953,431 | +0.00(+0.00%) |
Sep 16, 2022 | 400.98 | 406.49 | 396.01 | 401.93 | 1,895,120 | -4.14(-1.02%) |
Sep 15, 2022 | 411.20 | 414.81 | 400.44 | 406.07 | 1,219,617 | -8.17(-1.97%) |
Sep 14, 2022 | 416.45 | 419.05 | 407.23 | 414.24 | 1,080,863 | +1.26(+0.30%) |
Sep 13, 2022 | 421.35 | 424.46 | 410.75 | 412.98 | 1,928,400 | -24.65(-5.63%) |
Sep 12, 2022 | 437.62 | 443.68 | 432.54 | 437.63 | 1,020,948 | -3.41(-0.77%) |
Sep 09, 2022 | 437.73 | 443.07 | 435.78 | 441.04 | 1,321,992 | +11.37(+2.65%) |
Sep 08, 2022 | 416.15 | 435.07 | 414.85 | 429.67 | 1,451,952 | +7.00(+1.66%) |
Sep 07, 2022 | 419.73 | 427.49 | 412.92 | 422.66 | 1,227,596 | +5.13(+1.23%) |
Sep 06, 2022 | 420.10 | 424.37 | 412.75 | 417.54 | 1,189,016 | -3.38(-0.80%) |
Sep 02, 2022 | 427.00 | 433.83 | 418.21 | 420.91 | 1,398,266 | -1.79(-0.42%) |
Sep 01, 2022 | 415.31 | 423.73 | 409.34 | 422.70 | 1,924,633 | -5.74(-1.34%) |
Aug 31, 2022 | 432.78 | 433.65 | 423.44 | 428.44 | 1,259,299 | -4.67(-1.08%) |
Aug 30, 2022 | 439.30 | 441.46 | 425.43 | 433.11 | 1,450,118 | -1.82(-0.42%) |
Aug 29, 2022 | 438.57 | 445.54 | 434.15 | 434.93 | 1,030,587 | -8.58(-1.93%) |
Aug 26, 2022 | 467.85 | 468.16 | 441.94 | 443.51 | 1,621,322 | -24.34(-5.20%) |
Aug 25, 2022 | 453.61 | 468.12 | 453.61 | 467.85 | 969,743 | +14.85(+3.28%) |
Aug 24, 2022 | 453.89 | 455.06 | 447.16 | 453.00 | 700,082 | -0.94(-0.21%) |
Aug 23, 2022 | 448.55 | 459.44 | 448.36 | 453.94 | 828,275 | +6.26(+1.40%) |
Aug 22, 2022 | 455.45 | 458.64 | 445.97 | 447.68 | 1,497,602 | -18.81(-4.03%) |
Aug 19, 2022 | 482.02 | 483.32 | 465.87 | 466.48 | 2,054,862 | -25.79(-5.24%) |
Aug 18, 2022 | 487.00 | 498.00 | 481.51 | 492.27 | 1,304,544 | +5.47(+1.12%) |
Aug 17, 2022 | 491.37 | 493.27 | 475.33 | 486.81 | 1,432,595 | -12.52(-2.51%) |
Aug 16, 2022 | 505.14 | 508.64 | 496.43 | 499.33 | 1,257,301 | -6.78(-1.34%) |
Aug 15, 2022 | 505.12 | 511.30 | 498.17 | 506.11 | 987,276 | -1.27(-0.25%) |
Aug 12, 2022 | 491.12 | 508.29 | 488.67 | 507.38 | 1,286,767 | +20.67(+4.25%) |
Aug 11, 2022 | 485.32 | 506.55 | 481.37 | 486.71 | 1,843,502 | +2.46(+0.51%) |
Aug 10, 2022 | 470.87 | 484.92 | 460.35 | 484.25 | 2,023,770 | +25.00(+5.44%) |
Aug 09, 2022 | 477.50 | 478.06 | 447.16 | 459.25 | 2,942,530 | -39.27(-7.88%) |
Aug 08, 2022 | 502.69 | 511.26 | 487.83 | 498.53 | 1,039,844 | -10.20(-2.01%) |
Aug 05, 2022 | 509.81 | 516.74 | 497.86 | 508.73 | 1,070,025 | -11.62(-2.23%) |
Aug 04, 2022 | 511.57 | 520.84 | 510.53 | 520.35 | 1,650,088 | +7.00(+1.36%) |
Aug 03, 2022 | 495.39 | 517.39 | 493.89 | 513.35 | 2,260,705 | +21.56(+4.38%) |
Aug 02, 2022 | 485.69 | 498.22 | 478.99 | 491.79 | 1,530,209 | -0.15(-0.03%) |
Aug 01, 2022 | 478.36 | 495.06 | 476.29 | 491.93 | 2,044,424 | +2.24(+0.46%) |
Jul 29, 2022 | 467.58 | 495.06 | 466.21 | 489.69 | 2,532,119 | +15.23(+3.21%) |
Jul 28, 2022 | 454.37 | 476.59 | 443.55 | 474.46 | 2,433,585 | +16.91(+3.70%) |
Jul 27, 2022 | 444.41 | 461.15 | 444.18 | 457.55 | 1,727,911 | +19.99(+4.57%) |
Jul 26, 2022 | 442.99 | 447.06 | 435.74 | 437.56 | 1,153,002 | -10.00(-2.23%) |
Jul 25, 2022 | 440.53 | 448.40 | 437.71 | 447.56 | 1,173,392 | -6.40(-1.41%) |
Jul 22, 2022 | 464.77 | 467.41 | 451.04 | 453.96 | 1,355,819 | -11.88(-2.55%) |
Jul 21, 2022 | 458.64 | 466.85 | 451.62 | 465.84 | 1,411,588 | +10.79(+2.37%) |
Jul 20, 2022 | 436.33 | 458.26 | 434.79 | 455.05 | 1,891,513 | +17.77(+4.06%) |
Jul 19, 2022 | 421.67 | 438.01 | 420.65 | 437.28 | 1,521,112 | +23.27(+5.62%) |
Jul 18, 2022 | 428.39 | 428.39 | 410.62 | 414.01 | 928,098 | -3.88(-0.93%) |
Jul 15, 2022 | 414.99 | 418.15 | 403.10 | 417.90 | 1,367,155 | +7.64(+1.86%) |
Jul 14, 2022 | 399.44 | 413.94 | 392.52 | 410.26 | 1,135,698 | +7.15(+1.77%) |
Jul 13, 2022 | 387.57 | 405.39 | 387.44 | 403.10 | 942,335 | +6.01(+1.51%) |
Jul 12, 2022 | 396.15 | 402.05 | 393.10 | 397.10 | 974,957 | +3.38(+0.86%) |
Jul 11, 2022 | 400.22 | 401.17 | 389.84 | 393.71 | 1,139,396 | -12.44(-3.06%) |
Jul 08, 2022 | 400.33 | 408.16 | 396.60 | 406.15 | 941,699 | +0.24(+0.06%) |
Jul 07, 2022 | 394.50 | 408.40 | 393.33 | 405.91 | 1,404,614 | +22.69(+5.92%) |
Jul 06, 2022 | 382.58 | 388.22 | 375.37 | 383.22 | 1,279,282 | +2.86(+0.75%) |
Jul 05, 2022 | 371.46 | 382.55 | 367.75 | 380.37 | 2,748,127 | -5.93(-1.53%) |
Jul 01, 2022 | 400.26 | 405.74 | 378.15 | 386.30 | 3,015,922 | -30.64(-7.35%) |
Jun 30, 2022 | 409.96 | 427.30 | 406.03 | 416.94 | 1,089,921 | -0.88(-0.21%) |
Jun 29, 2022 | 423.10 | 424.62 | 415.81 | 417.82 | 1,215,473 | -10.97(-2.56%) |
Jun 28, 2022 | 441.62 | 449.34 | 427.33 | 428.79 | 958,635 | -11.28(-2.56%) |
Jun 27, 2022 | 446.26 | 447.35 | 436.60 | 440.07 | 786,460 | -0.39(-0.09%) |
Jun 24, 2022 | 423.00 | 440.67 | 421.88 | 440.46 | 1,453,065 | +25.55(+6.16%) |
Jun 23, 2022 | 422.03 | 422.03 | 406.44 | 414.91 | 922,977 | -1.52(-0.36%) |
Jun 22, 2022 | 414.12 | 425.28 | 411.43 | 416.43 | 1,132,396 | -7.25(-1.71%) |
Jun 21, 2022 | 418.01 | 432.76 | 417.76 | 423.68 | 1,239,449 | +13.29(+3.24%) |
Jun 17, 2022 | 408.10 | 415.05 | 402.50 | 410.39 | 1,832,429 | +1.13(+0.28%) |
Jun 16, 2022 | 432.01 | 433.45 | 403.77 | 409.26 | 1,945,804 | -34.58(-7.79%) |
Jun 15, 2022 | 440.05 | 452.78 | 434.85 | 443.83 | 1,600,568 | +3.79(+0.86%) |
Jun 14, 2022 | 443.50 | 445.57 | 435.48 | 440.05 | 1,194,723 | +4.10(+0.94%) |
Jun 13, 2022 | 443.68 | 450.79 | 434.11 | 435.95 | 1,521,213 | -26.65(-5.76%) |
Jun 10, 2022 | 473.12 | 476.20 | 462.01 | 462.60 | 1,127,379 | -18.57(-3.86%) |
Jun 09, 2022 | 490.55 | 500.62 | 480.88 | 481.16 | 886,974 | -18.22(-3.65%) |
Jun 08, 2022 | 508.88 | 511.02 | 495.30 | 499.38 | 923,943 | -11.03(-2.16%) |
Jun 07, 2022 | 496.74 | 511.90 | 495.70 | 510.41 | 1,179,593 | +7.00(+1.39%) |
Jun 06, 2022 | 513.56 | 519.62 | 500.91 | 503.41 | 805,265 | +2.22(+0.44%) |
Jun 03, 2022 | 499.93 | 508.29 | 496.53 | 501.18 | 1,364,593 | -9.26(-1.81%) |
Jun 02, 2022 | 490.54 | 510.75 | 489.55 | 510.45 | 1,189,777 | +17.25(+3.50%) |
Jun 01, 2022 | 510.19 | 511.93 | 487.12 | 493.20 | 1,055,387 | -13.88(-2.74%) |
May 31, 2022 | 511.63 | 512.90 | 497.72 | 507.08 | 1,539,435 | -10.72(-2.07%) |
May 27, 2022 | 504.34 | 523.99 | 503.06 | 517.80 | 1,694,763 | +21.27(+4.28%) |
May 26, 2022 | 469.89 | 500.66 | 468.97 | 496.53 | 1,325,277 | +21.09(+4.44%) |
May 25, 2022 | 454.02 | 479.38 | 453.78 | 475.44 | 1,321,520 | +16.20(+3.53%) |
May 24, 2022 | 465.60 | 468.55 | 454.13 | 459.24 | 967,289 | -12.02(-2.55%) |
May 23, 2022 | 464.43 | 473.84 | 460.30 | 471.27 | 1,084,232 | +8.95(+1.94%) |
May 20, 2022 | 468.46 | 472.10 | 439.24 | 462.31 | 1,759,000 | +1.94(+0.42%) |
May 19, 2022 | 467.56 | 473.88 | 459.37 | 460.38 | 1,147,880 | -5.22(-1.12%) |
May 18, 2022 | 488.06 | 495.84 | 462.80 | 465.59 | 1,753,548 | -33.92(-6.79%) |
May 17, 2022 | 482.69 | 503.51 | 477.85 | 499.52 | 1,676,711 | +29.06(+6.18%) |
May 16, 2022 | 474.31 | 480.77 | 467.07 | 470.46 | 993,605 | -9.22(-1.92%) |
May 13, 2022 | 454.01 | 482.97 | 453.42 | 479.67 | 1,958,014 | +30.71(+6.84%) |
May 12, 2022 | 435.66 | 450.56 | 433.92 | 448.97 | 1,595,216 | +12.90(+2.96%) |
May 11, 2022 | 443.57 | 457.32 | 434.97 | 436.07 | 1,209,176 | -11.62(-2.60%) |
May 10, 2022 | 449.49 | 457.42 | 435.40 | 447.69 | 1,449,652 | +11.67(+2.68%) |
May 09, 2022 | 448.51 | 450.88 | 431.51 | 436.02 | 1,895,664 | -30.31(-6.50%) |
May 06, 2022 | 464.85 | 477.32 | 453.36 | 466.32 | 1,095,396 | -3.01(-0.64%) |
May 05, 2022 | 482.09 | 485.59 | 461.30 | 469.34 | 1,494,836 | -23.99(-4.86%) |
May 04, 2022 | 475.04 | 494.99 | 465.52 | 493.32 | 1,226,596 | +20.02(+4.23%) |
May 03, 2022 | 464.73 | 476.47 | 461.42 | 473.31 | 981,452 | +5.92(+1.27%) |
May 02, 2022 | 455.65 | 467.81 | 447.74 | 467.39 | 1,319,521 | +13.22(+2.91%) |
Apr 29, 2022 | 463.17 | 479.20 | 453.29 | 454.16 | 1,443,682 | -18.26(-3.87%) |
Apr 28, 2022 | 456.60 | 477.42 | 451.09 | 472.43 | 1,721,097 | +27.02(+6.07%) |
Apr 27, 2022 | 443.10 | 456.91 | 438.31 | 445.41 | 1,272,784 | -0.43(-0.10%) |
Apr 26, 2022 | 455.02 | 458.60 | 445.34 | 445.84 | 1,535,078 | -18.72(-4.03%) |
Apr 25, 2022 | 449.01 | 468.40 | 447.69 | 464.56 | 1,448,295 | +12.96(+2.87%) |
Apr 22, 2022 | 455.37 | 460.55 | 448.91 | 451.60 | 2,080,004 | -6.22(-1.36%) |
Apr 21, 2022 | 476.50 | 485.21 | 456.83 | 457.82 | 2,337,414 | -11.64(-2.48%) |
Apr 20, 2022 | 480.39 | 492.24 | 467.74 | 469.46 | 2,074,193 | +2.20(+0.47%) |
Apr 19, 2022 | 457.60 | 470.76 | 454.42 | 467.26 | 1,245,100 | +8.43(+1.84%) |
Apr 18, 2022 | 440.04 | 461.22 | 439.77 | 458.83 | 1,704,720 | +14.03(+3.15%) |
Apr 14, 2022 | 461.63 | 462.20 | 444.49 | 444.80 | 1,399,643 | -16.04(-3.48%) |
Apr 13, 2022 | 457.97 | 465.43 | 456.23 | 460.84 | 1,168,316 | +5.47(+1.20%) |
Apr 12, 2022 | 469.04 | 475.80 | 453.19 | 455.37 | 1,720,586 | -8.54(-1.84%) |
Apr 11, 2022 | 475.01 | 475.88 | 463.38 | 463.92 | 1,737,921 | -15.48(-3.23%) |
Apr 08, 2022 | 485.61 | 488.41 | 478.61 | 479.40 | 1,071,803 | -11.41(-2.32%) |
Apr 07, 2022 | 484.96 | 496.10 | 480.45 | 490.81 | 1,035,160 | +5.04(+1.04%) |
Apr 06, 2022 | 481.61 | 493.11 | 475.92 | 485.77 | 1,623,992 | -5.33(-1.09%) |
Apr 05, 2022 | 515.45 | 516.80 | 487.60 | 491.10 | 2,016,908 | -31.12(-5.96%) |
Apr 04, 2022 | 513.23 | 523.40 | 511.30 | 522.22 | 900,287 | +9.85(+1.92%) |
Apr 01, 2022 | 527.75 | 532.18 | 504.20 | 512.37 | 1,239,367 | -11.86(-2.26%) |
Mar 31, 2022 | 536.30 | 543.63 | 523.77 | 524.23 | 1,507,421 | -10.68(-2.00%) |
Mar 30, 2022 | 548.22 | 556.77 | 531.75 | 534.90 | 1,331,238 | -19.86(-3.58%) |
Mar 29, 2022 | 554.25 | 560.48 | 544.26 | 554.76 | 1,142,276 | +11.33(+2.09%) |
Mar 28, 2022 | 535.89 | 543.97 | 527.46 | 543.43 | 752,526 | +2.43(+0.45%) |
Mar 25, 2022 | 541.34 | 543.06 | 531.60 | 541.01 | 772,588 | -1.37(-0.25%) |
Mar 24, 2022 | 523.92 | 542.84 | 518.55 | 542.37 | 1,243,306 | +24.60(+4.75%) |
Mar 23, 2022 | 526.92 | 534.36 | 517.38 | 517.77 | 1,008,415 | -15.38(-2.88%) |
Mar 22, 2022 | 524.61 | 539.09 | 524.61 | 533.15 | 1,095,224 | +9.65(+1.84%) |
Mar 21, 2022 | 524.61 | 530.73 | 512.78 | 523.49 | 1,078,576 | -7.59(-1.43%) |
Mar 18, 2022 | 512.09 | 533.85 | 509.98 | 531.08 | 2,280,660 | +17.86(+3.48%) |
Mar 17, 2022 | 497.47 | 513.48 | 494.91 | 513.22 | 1,397,322 | +11.54(+2.30%) |
Mar 16, 2022 | 483.94 | 501.81 | 477.80 | 501.68 | 1,708,403 | +29.03(+6.14%) |
Mar 15, 2022 | 463.34 | 474.83 | 459.81 | 472.65 | 1,277,415 | +16.79(+3.68%) |
Mar 14, 2022 | 474.61 | 476.84 | 453.00 | 455.86 | 1,632,748 | -13.99(-2.98%) |
Mar 11, 2022 | 497.22 | 497.22 | 469.06 | 469.85 | 1,068,883 | -13.30(-2.75%) |
Mar 10, 2022 | 490.64 | 492.80 | 474.58 | 483.14 | 1,142,255 | -19.67(-3.91%) |
Mar 09, 2022 | 495.13 | 507.58 | 489.75 | 502.82 | 1,485,371 | +26.19(+5.49%) |
Mar 08, 2022 | 475.84 | 496.80 | 465.63 | 476.63 | 2,217,941 | +1.19(+0.25%) |
Mar 07, 2022 | 512.82 | 518.58 | 475.02 | 475.45 | 2,200,044 | -35.60(-6.97%) |
Mar 04, 2022 | 523.65 | 526.83 | 505.05 | 511.05 | 1,480,931 | -17.23(-3.26%) |
Mar 03, 2022 | 544.80 | 544.80 | 523.60 | 528.28 | 1,061,457 | -10.22(-1.90%) |
Mar 02, 2022 | 531.94 | 542.59 | 525.76 | 538.50 | 1,280,432 | +13.07(+2.49%) |
Mar 01, 2022 | 542.42 | 546.64 | 520.17 | 525.42 | 1,655,252 | -20.20(-3.70%) |
Feb 28, 2022 | 550.54 | 555.14 | 535.47 | 545.62 | 1,446,597 | -11.52(-2.07%) |
Feb 25, 2022 | 548.40 | 557.80 | 546.08 | 557.14 | 1,116,204 | +10.03(+1.83%) |
Feb 24, 2022 | 510.39 | 548.29 | 504.99 | 547.11 | 1,606,785 | +19.92(+3.78%) |
Feb 23, 2022 | 550.85 | 555.05 | 526.08 | 527.19 | 1,278,302 | -16.85(-3.10%) |
Feb 22, 2022 | 545.28 | 561.17 | 535.49 | 544.04 | 1,254,525 | -9.98(-1.80%) |
Feb 18, 2022 | 554.02 | 0 | -10.32(-1.83%) | |||
Feb 17, 2022 | 570.73 | 578.54 | 562.99 | 564.34 | 1,328,331 | -10.56(-1.84%) |
Feb 16, 2022 | 568.11 | 578.72 | 561.10 | 574.90 | 826,668 | -2.28(-0.40%) |
Feb 15, 2022 | 553.46 | 580.05 | 553.46 | 577.18 | 1,475,795 | +34.57(+6.37%) |
Feb 14, 2022 | 544.96 | 553.10 | 532.32 | 542.61 | 1,384,670 | -1.69(-0.31%) |
Feb 11, 2022 | 578.34 | 583.13 | 539.82 | 544.30 | 1,627,671 | -33.90(-5.86%) |
Feb 10, 2022 | 572.25 | 598.73 | 571.52 | 578.20 | 1,558,177 | -12.22(-2.07%) |
Feb 09, 2022 | 572.57 | 593.40 | 566.70 | 590.42 | 1,242,232 | +30.28(+5.41%) |
Feb 08, 2022 | 550.66 | 561.39 | 544.89 | 560.14 | 1,332,654 | +4.78(+0.86%) |
Feb 07, 2022 | 564.79 | 573.09 | 553.04 | 555.36 | 1,118,999 | -7.48(-1.33%) |
Feb 04, 2022 | 570.07 | 573.03 | 557.57 | 562.85 | 1,488,112 | -9.42(-1.65%) |
Feb 03, 2022 | 580.25 | 588.59 | 569.36 | 572.26 | 2,064,562 | -22.37(-3.76%) |
Feb 02, 2022 | 581.22 | 596.12 | 573.54 | 594.63 | 1,708,139 | +21.67(+3.78%) |
Feb 01, 2022 | 573.47 | 577.21 | 555.98 | 572.96 | 1,167,677 | +27.54(+5.05%) |
Jan 28, 2022 | 538.11 | 545.44 | 515.15 | 545.42 | 2,060,114 | +5.68(+1.05%) |
Jan 27, 2022 | 578.23 | 583.68 | 535.30 | 539.74 | 3,183,545 | -40.21(-6.93%) |
Jan 26, 2022 | 586.61 | 597.01 | 564.12 | 579.95 | 2,422,614 | +8.20(+1.43%) |
Jan 25, 2022 | 583.33 | 587.51 | 564.72 | 571.75 | 1,934,833 | -32.65(-5.40%) |
Jan 24, 2022 | 568.61 | 605.78 | 559.39 | 604.40 | 2,560,786 | +15.58(+2.65%) |
Jan 21, 2022 | 598.94 | 618.89 | 587.51 | 588.82 | 2,295,360 | -13.49(-2.24%) |
Jan 20, 2022 | 636.35 | 639.55 | 600.22 | 602.31 | 1,998,981 | -22.41(-3.59%) |
Jan 19, 2022 | 671.50 | 679.11 | 624.06 | 624.72 | 1,885,923 | -35.26(-5.34%) |
Jan 18, 2022 | 696.58 | 697.30 | 657.48 | 659.99 | 2,064,796 | -49.39(-6.96%) |
Jan 14, 2022 | 709.37 | 0 | +41.84(+6.27%) | |||
Jan 13, 2022 | 685.25 | 710.18 | 664.18 | 667.53 | 2,996,265 | +0.44(+0.07%) |
Jan 12, 2022 | 660.05 | 669.72 | 655.43 | 667.09 | 955,392 | +12.74(+1.95%) |
Jan 11, 2022 | 634.53 | 654.68 | 633.74 | 654.35 | 944,817 | +8.67(+1.34%) |
Jan 10, 2022 | 640.17 | 648.05 | 625.19 | 645.68 | 1,668,289 | -4.86(-0.75%) |
Jan 07, 2022 | 678.33 | 683.51 | 649.66 | 650.54 | 1,615,019 | -31.71(-4.65%) |
Jan 06, 2022 | 674.07 | 685.92 | 667.71 | 682.25 | 1,223,607 | +9.82(+1.46%) |
Jan 05, 2022 | 692.82 | 694.87 | 671.26 | 672.43 | 1,439,517 | -19.62(-2.84%) |
Jan 04, 2022 | 706.37 | 711.35 | 682.77 | 692.05 | 1,497,871 | -13.08(-1.86%) |