Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 440.00 | 446.00 | 433.84 | 434.62 | 1,395,884 | -2.22(-0.51%) |
Aug 30, 2022 | 442.50 | 444.07 | 429.51 | 436.84 | 960,519 | +1.06(+0.24%) |
Aug 29, 2022 | 440.00 | 447.58 | 435.51 | 435.78 | 859,943 | -8.91(-2.00%) |
Aug 26, 2022 | 467.29 | 467.50 | 444.67 | 444.69 | 897,958 | -21.34(-4.58%) |
Aug 25, 2022 | 456.40 | 466.33 | 453.30 | 466.03 | 1,056,187 | +8.51(+1.86%) |
Aug 24, 2022 | 460.29 | 463.42 | 455.16 | 457.52 | 835,184 | -2.47(-0.54%) |
Aug 23, 2022 | 459.99 | 464.07 | 456.38 | 459.99 | 790,211 | +0.28(+0.06%) |
Aug 22, 2022 | 466.57 | 469.24 | 455.77 | 459.71 | 1,019,369 | -16.55(-3.47%) |
Aug 19, 2022 | 484.17 | 484.69 | 473.32 | 476.26 | 981,609 | -13.34(-2.72%) |
Aug 18, 2022 | 486.36 | 490.46 | 480.22 | 489.60 | 981,680 | +0.84(+0.17%) |
Aug 17, 2022 | 489.00 | 493.66 | 485.48 | 488.76 | 874,968 | -7.98(-1.61%) |
Aug 16, 2022 | 499.00 | 500.40 | 491.55 | 496.74 | 1,432,541 | -7.33(-1.45%) |
Aug 15, 2022 | 502.00 | 511.00 | 498.56 | 504.07 | 992,957 | -2.44(-0.48%) |
Aug 12, 2022 | 504.44 | 508.00 | 492.99 | 506.51 | 1,662,233 | +7.06(+1.41%) |
Aug 11, 2022 | 520.00 | 521.58 | 497.42 | 499.45 | 1,481,722 | -16.75(-3.24%) |
Aug 10, 2022 | 501.96 | 516.62 | 500.98 | 516.20 | 1,831,358 | +28.74(+5.90%) |
Aug 09, 2022 | 492.28 | 497.77 | 483.49 | 487.46 | 983,304 | -7.49(-1.51%) |
Aug 08, 2022 | 495.10 | 503.48 | 491.99 | 494.95 | 1,636,954 | +0.10(+0.02%) |
Aug 05, 2022 | 478.08 | 503.27 | 475.26 | 494.85 | 2,977,871 | +1.85(+0.38%) |
Aug 04, 2022 | 467.79 | 495.48 | 463.63 | 493.00 | 3,326,447 | +21.55(+4.57%) |
Aug 03, 2022 | 460.75 | 472.91 | 457.15 | 471.45 | 1,400,623 | +17.01(+3.74%) |
Aug 02, 2022 | 444.66 | 461.07 | 442.25 | 454.44 | 1,113,007 | +0.67(+0.15%) |
Aug 01, 2022 | 438.99 | 455.57 | 435.70 | 453.77 | 1,729,551 | +7.11(+1.59%) |
Jul 29, 2022 | 429.23 | 448.77 | 426.43 | 446.66 | 2,019,631 | +10.16(+2.33%) |
Jul 28, 2022 | 431.23 | 446.31 | 423.69 | 436.50 | 3,913,891 | -12.10(-2.70%) |
Jul 27, 2022 | 432.05 | 450.13 | 428.63 | 448.60 | 2,249,053 | +25.78(+6.10%) |
Jul 26, 2022 | 443.60 | 443.60 | 417.78 | 422.82 | 1,833,302 | -17.18(-3.90%) |
Jul 25, 2022 | 445.43 | 445.69 | 436.65 | 440.00 | 1,030,838 | -6.77(-1.52%) |
Jul 22, 2022 | 460.61 | 465.88 | 443.84 | 446.77 | 1,251,314 | -13.52(-2.94%) |
Jul 21, 2022 | 449.40 | 460.83 | 440.01 | 460.29 | 2,047,389 | +3.44(+0.75%) |
Jul 20, 2022 | 442.90 | 458.29 | 440.99 | 456.85 | 1,463,056 | +20.91(+4.80%) |
Jul 19, 2022 | 432.22 | 436.90 | 420.26 | 435.94 | 1,422,581 | +9.20(+2.16%) |
Jul 18, 2022 | 437.59 | 442.48 | 426.01 | 426.74 | 1,811,305 | -8.88(-2.04%) |
Jul 15, 2022 | 431.35 | 440.76 | 427.59 | 435.62 | 2,157,563 | +14.65(+3.48%) |
Jul 14, 2022 | 416.50 | 430.43 | 407.50 | 420.97 | 2,165,377 | -1.80(-0.43%) |
Jul 13, 2022 | 416.01 | 434.71 | 411.66 | 422.77 | 3,187,172 | -5.17(-1.21%) |
Jul 12, 2022 | 461.25 | 466.73 | 424.79 | 427.94 | 6,863,413 | -62.46(-12.74%) |
Jul 11, 2022 | 488.97 | 495.54 | 480.60 | 490.40 | 961,300 | -3.75(-0.76%) |
Jul 08, 2022 | 489.28 | 499.42 | 485.83 | 494.15 | 1,486,168 | -2.90(-0.58%) |
Jul 07, 2022 | 490.17 | 501.91 | 490.17 | 497.05 | 1,251,761 | +3.74(+0.76%) |
Jul 06, 2022 | 500.37 | 506.45 | 487.90 | 493.31 | 1,053,461 | -2.62(-0.53%) |
Jul 05, 2022 | 480.21 | 497.50 | 474.01 | 495.93 | 1,463,948 | +11.57(+2.39%) |
Jul 01, 2022 | 474.93 | 485.45 | 469.09 | 484.36 | 1,507,378 | +8.84(+1.86%) |
Jun 30, 2022 | 472.74 | 479.92 | 459.64 | 475.52 | 1,774,094 | -2.27(-0.48%) |
Jun 29, 2022 | 473.61 | 483.46 | 467.50 | 477.79 | 978,538 | +4.35(+0.92%) |
Jun 28, 2022 | 496.70 | 500.26 | 471.02 | 473.44 | 1,254,401 | -23.26(-4.68%) |
Jun 27, 2022 | 506.37 | 509.70 | 489.23 | 496.70 | 1,127,262 | -7.39(-1.47%) |
Jun 24, 2022 | 495.16 | 506.38 | 493.99 | 504.09 | 1,700,409 | +18.56(+3.82%) |
Jun 23, 2022 | 466.29 | 486.75 | 466.29 | 485.53 | 1,439,159 | +26.88(+5.86%) |
Jun 22, 2022 | 450.21 | 466.10 | 448.33 | 458.65 | 983,843 | +3.38(+0.74%) |
Jun 21, 2022 | 449.86 | 461.54 | 449.85 | 455.27 | 1,136,536 | +11.48(+2.59%) |
Jun 17, 2022 | 430.13 | 451.05 | 429.03 | 443.79 | 2,362,418 | +15.71(+3.67%) |
Jun 16, 2022 | 447.69 | 455.62 | 424.17 | 428.08 | 3,031,004 | -37.87(-8.13%) |
Jun 15, 2022 | 449.52 | 475.45 | 449.07 | 465.95 | 1,950,854 | +21.20(+4.77%) |
Jun 14, 2022 | 441.90 | 451.52 | 437.87 | 444.75 | 1,078,823 | +4.38(+0.99%) |
Jun 13, 2022 | 450.00 | 458.85 | 439.00 | 440.37 | 1,493,380 | -32.78(-6.93%) |
Jun 10, 2022 | 482.73 | 487.90 | 468.80 | 473.15 | 1,243,716 | -19.07(-3.87%) |
Jun 09, 2022 | 500.63 | 507.78 | 491.94 | 492.22 | 953,372 | -13.20(-2.61%) |
Jun 08, 2022 | 501.92 | 509.36 | 500.52 | 505.42 | 1,115,420 | -1.01(-0.20%) |
Jun 07, 2022 | 487.70 | 510.45 | 485.20 | 506.43 | 1,296,541 | +13.89(+2.82%) |
Jun 06, 2022 | 497.02 | 501.01 | 487.40 | 492.54 | 943,919 | +0.06(+0.01%) |
Jun 03, 2022 | 495.84 | 505.66 | 484.70 | 492.48 | 1,128,951 | -12.32(-2.44%) |
Jun 02, 2022 | 469.66 | 510.73 | 469.66 | 504.80 | 2,004,776 | +29.67(+6.24%) |
Jun 01, 2022 | 491.04 | 496.98 | 470.73 | 475.13 | 1,675,409 | +7.66(+1.64%) |
May 31, 2022 | 472.05 | 476.38 | 462.65 | 467.47 | 2,411,930 | -8.82(-1.85%) |
May 27, 2022 | 463.19 | 479.97 | 462.89 | 476.29 | 1,950,368 | +21.42(+4.71%) |
May 26, 2022 | 450.14 | 460.75 | 444.00 | 454.87 | 1,789,489 | +2.58(+0.57%) |
May 25, 2022 | 423.45 | 457.60 | 421.87 | 452.29 | 3,258,017 | +32.64(+7.78%) |
May 24, 2022 | 426.50 | 430.11 | 411.04 | 419.65 | 1,731,823 | -10.47(-2.43%) |
May 23, 2022 | 430.92 | 438.93 | 424.31 | 430.12 | 1,952,652 | -2.91(-0.67%) |
May 20, 2022 | 437.67 | 446.68 | 419.87 | 433.03 | 1,725,043 | +6.27(+1.47%) |
May 19, 2022 | 414.48 | 435.72 | 410.32 | 426.76 | 2,044,274 | +14.51(+3.52%) |
May 18, 2022 | 428.50 | 434.62 | 408.21 | 412.25 | 1,778,449 | -20.60(-4.76%) |
May 17, 2022 | 445.92 | 451.48 | 417.06 | 432.85 | 2,137,487 | -0.08(-0.02%) |
May 16, 2022 | 446.25 | 451.79 | 430.78 | 432.93 | 1,662,878 | -19.72(-4.36%) |
May 13, 2022 | 437.74 | 459.69 | 436.34 | 452.65 | 2,093,565 | +19.71(+4.55%) |
May 12, 2022 | 418.59 | 443.11 | 406.47 | 432.94 | 2,701,860 | +12.58(+2.99%) |
May 11, 2022 | 426.17 | 447.98 | 418.71 | 420.36 | 1,894,661 | -11.96(-2.77%) |
May 10, 2022 | 441.00 | 444.41 | 416.56 | 432.32 | 1,895,610 | +6.45(+1.51%) |
May 09, 2022 | 443.00 | 450.31 | 422.61 | 425.87 | 2,849,053 | -30.87(-6.76%) |
May 06, 2022 | 462.56 | 468.47 | 438.12 | 456.74 | 1,965,454 | -12.59(-2.68%) |
May 05, 2022 | 494.89 | 495.48 | 461.98 | 469.33 | 1,917,732 | -30.13(-6.03%) |
May 04, 2022 | 485.24 | 501.11 | 460.09 | 499.46 | 1,849,292 | +17.60(+3.65%) |
May 03, 2022 | 481.98 | 488.39 | 469.62 | 481.86 | 1,304,874 | -2.64(-0.54%) |
May 02, 2022 | 474.69 | 485.31 | 469.01 | 484.50 | 1,411,141 | +6.40(+1.34%) |
Apr 29, 2022 | 489.18 | 508.99 | 477.08 | 478.10 | 1,459,424 | -25.92(-5.14%) |
Apr 28, 2022 | 508.00 | 514.00 | 484.76 | 504.02 | 3,763,847 | +37.73(+8.09%) |
Apr 27, 2022 | 462.74 | 474.41 | 459.43 | 466.29 | 2,678,918 | +10.29(+2.26%) |
Apr 26, 2022 | 471.92 | 472.16 | 453.92 | 456.00 | 1,894,083 | -16.27(-3.45%) |
Apr 25, 2022 | 464.75 | 477.38 | 464.26 | 472.27 | 1,815,132 | +0.87(+0.18%) |
Apr 22, 2022 | 493.45 | 497.73 | 469.10 | 471.40 | 1,761,049 | -20.27(-4.12%) |
Apr 21, 2022 | 511.55 | 521.69 | 488.84 | 491.67 | 1,413,645 | -13.55(-2.68%) |
Apr 20, 2022 | 520.36 | 522.10 | 502.98 | 505.22 | 1,189,508 | -9.18(-1.78%) |
Apr 19, 2022 | 498.78 | 520.72 | 492.07 | 514.40 | 1,586,608 | +16.87(+3.39%) |
Apr 18, 2022 | 506.67 | 506.67 | 493.40 | 497.53 | 1,309,918 | -9.80(-1.93%) |
Apr 14, 2022 | 524.90 | 525.91 | 506.72 | 507.33 | 1,209,007 | -18.74(-3.56%) |
Apr 13, 2022 | 514.07 | 529.62 | 510.81 | 526.07 | 1,389,317 | +15.86(+3.11%) |
Apr 12, 2022 | 522.59 | 534.13 | 508.95 | 510.21 | 1,724,471 | -1.21(-0.24%) |
Apr 11, 2022 | 507.87 | 519.77 | 499.57 | 511.42 | 1,422,793 | -4.18(-0.81%) |
Apr 08, 2022 | 525.00 | 529.38 | 514.22 | 515.60 | 1,240,991 | -14.18(-2.68%) |
Apr 07, 2022 | 525.63 | 541.90 | 519.94 | 529.78 | 1,154,609 | +1.83(+0.35%) |
Apr 06, 2022 | 542.82 | 542.82 | 519.68 | 527.95 | 1,625,088 | -25.27(-4.57%) |
Apr 05, 2022 | 570.00 | 571.48 | 550.79 | 553.22 | 1,155,015 | -21.60(-3.76%) |
Apr 04, 2022 | 548.00 | 575.81 | 546.52 | 574.82 | 1,532,798 | +26.13(+4.76%) |
Apr 01, 2022 | 556.10 | 561.52 | 544.03 | 548.69 | 1,931,797 | -8.20(-1.47%) |
Mar 31, 2022 | 573.99 | 576.99 | 556.39 | 556.89 | 2,039,358 | -17.10(-2.98%) |
Mar 30, 2022 | 590.12 | 591.05 | 570.72 | 573.99 | 1,514,382 | -23.76(-3.97%) |
Mar 29, 2022 | 590.22 | 601.62 | 577.64 | 597.75 | 1,317,965 | +14.99(+2.57%) |
Mar 28, 2022 | 567.33 | 583.88 | 561.98 | 582.76 | 1,319,229 | +20.89(+3.72%) |
Mar 25, 2022 | 581.04 | 583.61 | 556.80 | 561.87 | 1,357,180 | -19.22(-3.31%) |
Mar 24, 2022 | 570.00 | 582.73 | 562.31 | 581.09 | 985,455 | +13.13(+2.31%) |
Mar 23, 2022 | 573.64 | 579.83 | 562.47 | 567.96 | 1,112,945 | -20.70(-3.52%) |
Mar 22, 2022 | 570.71 | 597.74 | 570.10 | 588.66 | 1,353,118 | +18.86(+3.31%) |
Mar 21, 2022 | 575.00 | 580.61 | 555.37 | 569.80 | 1,416,277 | -10.08(-1.74%) |
Mar 18, 2022 | 577.60 | 583.86 | 566.75 | 579.88 | 2,308,496 | +13.20(+2.33%) |
Mar 17, 2022 | 540.38 | 567.97 | 540.38 | 566.68 | 1,284,161 | +19.28(+3.52%) |
Mar 16, 2022 | 528.51 | 548.76 | 517.39 | 547.40 | 1,825,328 | +33.18(+6.45%) |
Mar 15, 2022 | 500.18 | 517.60 | 491.31 | 514.22 | 1,331,718 | +19.12(+3.86%) |
Mar 14, 2022 | 514.96 | 526.32 | 492.05 | 495.10 | 1,637,632 | -17.05(-3.33%) |
Mar 11, 2022 | 542.64 | 544.55 | 511.36 | 512.15 | 1,228,907 | -21.44(-4.02%) |
Mar 10, 2022 | 548.58 | 531.00 | 533.59 | 1,763,091 | -25.99(-4.64%) | |
Mar 09, 2022 | 536.46 | 565.78 | 533.11 | 559.58 | 1,647,679 | +41.38(+7.99%) |
Mar 08, 2022 | 510.00 | 535.90 | 504.45 | 518.20 | 1,478,542 | -1.42(-0.27%) |
Mar 07, 2022 | 553.37 | 563.10 | 518.68 | 519.62 | 2,144,815 | -27.45(-5.02%) |
Mar 04, 2022 | 555.49 | 569.10 | 542.41 | 547.07 | 1,387,427 | -15.24(-2.71%) |
Mar 03, 2022 | 592.02 | 593.33 | 556.70 | 562.31 | 1,468,079 | -24.75(-4.22%) |
Mar 02, 2022 | 578.32 | 590.76 | 560.02 | 587.06 | 1,090,076 | +15.99(+2.80%) |
Mar 01, 2022 | 583.82 | 599.58 | 566.79 | 571.07 | 1,587,185 | -8.85(-1.53%) |
Feb 28, 2022 | 578.20 | 585.54 | 570.92 | 579.92 | 1,496,055 | -0.31(-0.05%) |
Feb 25, 2022 | 568.96 | 580.30 | 570.82 | 580.23 | 1,053,892 | +6.28(+1.09%) |
Feb 24, 2022 | 508.25 | 575.97 | 502.46 | 573.95 | 2,367,182 | +49.25(+9.39%) |
Feb 23, 2022 | 550.15 | 553.42 | 522.66 | 524.70 | 1,863,617 | -25.45(-4.63%) |
Feb 22, 2022 | 544.07 | 561.95 | 550.15 | 1,161,954 | -5.86(-1.05%) | |
Feb 18, 2022 | 556.01 | 0 | -9.74(-1.72%) | |||
Feb 17, 2022 | 584.08 | 587.16 | 564.59 | 565.75 | 1,069,612 | -25.14(-4.25%) |
Feb 16, 2022 | 585.84 | 593.03 | 576.48 | 590.89 | 1,100,273 | -0.77(-0.13%) |
Feb 15, 2022 | 587.81 | 593.88 | 581.22 | 591.66 | 986,854 | +12.08(+2.08%) |
Feb 14, 2022 | 578.87 | 589.33 | 574.18 | 579.58 | 1,239,648 | -4.14(-0.71%) |
Feb 11, 2022 | 603.45 | 610.00 | 577.62 | 583.72 | 2,139,995 | -26.74(-4.38%) |
Feb 10, 2022 | 600.47 | 621.41 | 599.96 | 610.46 | 1,980,497 | -3.51(-0.57%) |
Feb 09, 2022 | 598.85 | 614.33 | 598.00 | 613.97 | 1,665,723 | +22.70(+3.84%) |
Feb 08, 2022 | 564.20 | 591.94 | 563.97 | 591.27 | 1,396,367 | +18.07(+3.15%) |
Feb 07, 2022 | 577.99 | 588.44 | 570.47 | 573.20 | 988,203 | -4.32(-0.75%) |
Feb 04, 2022 | 559.99 | 587.37 | 554.78 | 577.52 | 1,250,581 | +16.67(+2.97%) |
Feb 03, 2022 | 568.21 | 559.30 | 560.85 | 1,355,466 | -20.30(-3.49%) | |
Feb 02, 2022 | 594.85 | 594.85 | 573.08 | 581.15 | 1,312,320 | -5.39(-0.92%) |
Feb 01, 2022 | 584.90 | 590.71 | 576.96 | 586.54 | 1,841,077 | +0.76(+0.13%) |
Jan 31, 2022 | 567.27 | 585.78 | 2,653,407 | +24.70(+4.40%) | ||
Jan 28, 2022 | 528.69 | 563.50 | 507.80 | 561.08 | 3,807,846 | +32.39(+6.13%) |
Jan 27, 2022 | 553.53 | 556.99 | 518.13 | 528.69 | 5,506,797 | +44.27(+9.14%) |
Jan 26, 2022 | 514.28 | 520.99 | 479.35 | 484.42 | 3,469,832 | -10.66(-2.15%) |
Jan 25, 2022 | 515.45 | 517.60 | 484.44 | 495.08 | 2,877,598 | -30.76(-5.85%) |
Jan 24, 2022 | 500.29 | 527.62 | 484.43 | 525.84 | 3,420,624 | +18.10(+3.56%) |
Jan 21, 2022 | 510.00 | 528.88 | 507.13 | 507.74 | 2,605,561 | -7.26(-1.41%) |
Jan 20, 2022 | 532.21 | 542.80 | 513.72 | 515.00 | 1,885,373 | -6.29(-1.21%) |
Jan 19, 2022 | 525.42 | 543.73 | 520.63 | 521.29 | 2,569,307 | -1.05(-0.20%) |
Jan 18, 2022 | 524.70 | 544.46 | 517.59 | 522.34 | 2,389,782 | -8.68(-1.63%) |
Jan 14, 2022 | 531.02 | 0 | +9.76(+1.87%) | |||
Jan 13, 2022 | 575.02 | 575.84 | 520.00 | 521.26 | 3,904,054 | -52.13(-9.09%) |
Jan 12, 2022 | 587.32 | 591.52 | 569.62 | 573.39 | 1,717,270 | -5.05(-0.87%) |
Jan 11, 2022 | 569.88 | 580.24 | 561.75 | 578.44 | 1,339,953 | +6.44(+1.13%) |
Jan 10, 2022 | 550.10 | 573.10 | 535.81 | 572.00 | 1,966,162 | +5.61(+0.99%) |
Jan 07, 2022 | 570.69 | 585.58 | 558.33 | 566.39 | 1,190,492 | -7.65(-1.33%) |
Jan 06, 2022 | 567.40 | 589.45 | 555.00 | 574.04 | 1,674,237 | +1.28(+0.22%) |
Jan 05, 2022 | 589.00 | 607.50 | 571.48 | 572.76 | 2,094,524 | -31.18(-5.16%) |
Jan 04, 2022 | 628.39 | 628.82 | 576.97 | 603.94 | 2,980,318 | -26.20(-4.16%) |
Jan 03, 2022 | 648.16 | 651.41 | 625.42 | 630.14 | 1,043,704 | -18.97(-2.92%) |
Dec 31, 2021 | 652.02 | 658.59 | 648.87 | 649.11 | 464,627 | -5.43(-0.83%) |
Dec 30, 2021 | 656.20 | 663.17 | 653.84 | 654.54 | 490,884 | -0.04(-0.01%) |
Dec 29, 2021 | 655.18 | 658.86 | 646.02 | 654.58 | 441,751 | +0.58(+0.09%) |
Dec 28, 2021 | 667.64 | 667.64 | 653.00 | 654.00 | 482,239 | -9.28(-1.40%) |
Dec 27, 2021 | 655.98 | 664.95 | 651.97 | 663.28 | 680,917 | +14.71(+2.27%) |
Dec 23, 2021 | 645.96 | 651.69 | 641.02 | 648.57 | 664,722 | +4.64(+0.72%) |
Dec 22, 2021 | 631.46 | 648.89 | 625.60 | 643.93 | 1,010,142 | +12.61(+2.00%) |
Dec 21, 2021 | 612.50 | 635.34 | 605.00 | 631.32 | 1,130,191 | +25.95(+4.29%) |
Dec 20, 2021 | 605.00 | 614.06 | 601.22 | 605.37 | 996,656 | -10.26(-1.67%) |
Dec 17, 2021 | 596.70 | 620.65 | 587.02 | 615.63 | 3,418,686 | +6.65(+1.09%) |
Dec 16, 2021 | 639.39 | 643.80 | 606.69 | 608.98 | 1,587,777 | -38.06(-5.88%) |
Dec 15, 2021 | 626.66 | 648.07 | 624.58 | 647.04 | 1,581,136 | +22.35(+3.58%) |
Dec 14, 2021 | 642.09 | 646.89 | 607.19 | 624.69 | 1,659,428 | -31.25(-4.76%) |
Dec 13, 2021 | 644.65 | 661.16 | 642.67 | 655.94 | 999,047 | +8.94(+1.38%) |
Dec 10, 2021 | 647.19 | 658.17 | 640.20 | 647.00 | 850,319 | +4.85(+0.76%) |
Dec 09, 2021 | 666.00 | 669.11 | 641.25 | 642.15 | 1,089,182 | -23.66(-3.55%) |
Dec 08, 2021 | 660.00 | 672.97 | 651.05 | 665.81 | 930,249 | +2.42(+0.36%) |
Dec 07, 2021 | 630.99 | 668.15 | 630.99 | 663.39 | 1,849,197 | +46.85(+7.60%) |
Dec 06, 2021 | 601.58 | 619.66 | 594.05 | 616.54 | 1,440,288 | +3.43(+0.56%) |
Dec 03, 2021 | 627.69 | 628.76 | 593.16 | 613.11 | 1,854,841 | -10.26(-1.65%) |
Dec 02, 2021 | 599.57 | 625.80 | 598.64 | 623.37 | 1,459,956 | +23.80(+3.97%) |
Dec 01, 2021 | 650.36 | 657.96 | 599.34 | 599.57 | 2,318,113 | -48.13(-7.43%) |
Nov 30, 2021 | 674.63 | 679.62 | 642.64 | 647.70 | 2,146,248 | -25.12(-3.73%) |
Nov 29, 2021 | 659.63 | 676.50 | 651.11 | 672.82 | 1,081,416 | +23.27(+3.58%) |
Nov 26, 2021 | 644.51 | 661.07 | 644.51 | 649.55 | 729,456 | +0.24(+0.04%) |
Nov 24, 2021 | 629.96 | 649.42 | 624.14 | 649.31 | 837,085 | +12.40(+1.95%) |
Nov 23, 2021 | 650.00 | 654.43 | 627.41 | 636.91 | 1,844,651 | -19.47(-2.97%) |
Nov 22, 2021 | 675.71 | 683.96 | 651.36 | 656.38 | 1,224,205 | -19.59(-2.90%) |
Nov 19, 2021 | 680.31 | 687.25 | 674.18 | 675.97 | 1,051,395 | +0.13(+0.02%) |
Nov 18, 2021 | 682.47 | 677.78 | 675.76 | 675.84 | 751,426 | -9.09(-1.33%) |
Nov 17, 2021 | 694.33 | 695.61 | 683.90 | 684.93 | 691,473 | -7.62(-1.10%) |
Nov 16, 2021 | 684.99 | 692.56 | 682.11 | 692.55 | 915,813 | +9.98(+1.46%) |
Nov 15, 2021 | 689.46 | 689.90 | 678.71 | 682.57 | 812,015 | -8.83(-1.28%) |
Nov 12, 2021 | 685.00 | 691.74 | 681.43 | 691.40 | 991,938 | +12.15(+1.79%) |
Nov 11, 2021 | 679.69 | 681.34 | 673.89 | 679.25 | 1,014,979 | +8.34(+1.24%) |
Nov 10, 2021 | 686.79 | 670.91 | 1,279,424 | -20.36(-2.95%) | ||
Nov 09, 2021 | 695.31 | 697.27 | 685.60 | 691.27 | 499,475 | -1.01(-0.15%) |
Nov 08, 2021 | 693.72 | 696.59 | 689.15 | 692.28 | 798,309 | +0.27(+0.04%) |
Nov 05, 2021 | 702.00 | 702.74 | 686.89 | 692.01 | 596,133 | -9.72(-1.39%) |
Nov 04, 2021 | 690.00 | 707.60 | 689.14 | 701.73 | 833,156 | +14.06(+2.04%) |
Nov 03, 2021 | 689.10 | 689.10 | 672.22 | 687.67 | 662,497 | +1.08(+0.16%) |
Nov 02, 2021 | 685.99 | 687.50 | 680.50 | 686.59 | 684,485 | +4.61(+0.68%) |
Nov 01, 2021 | 700.00 | 701.53 | 676.66 | 681.98 | 1,163,568 | -15.78(-2.26%) |
Oct 29, 2021 | 686.35 | 698.43 | 682.15 | 697.76 | 1,107,089 | +10.06(+1.46%) |
Oct 28, 2021 | 671.51 | 694.00 | 671.30 | 687.70 | 2,113,439 | +22.94(+3.45%) |
Oct 27, 2021 | 675.70 | 684.83 | 663.61 | 664.76 | 1,501,904 | -11.95(-1.77%) |
Oct 26, 2021 | 692.69 | 675.55 | 676.71 | 1,108,433 | -12.14(-1.76%) | |
Oct 25, 2021 | 686.65 | 693.47 | 684.50 | 688.85 | 586,157 | +2.20(+0.32%) |
Oct 22, 2021 | 686.00 | 692.97 | 683.42 | 686.65 | 928,553 | +0.31(+0.05%) |
Oct 21, 2021 | 680.00 | 687.29 | 676.87 | 686.34 | 649,617 | +5.23(+0.77%) |
Oct 20, 2021 | 684.23 | 686.73 | 671.18 | 681.11 | 871,932 | +0.86(+0.13%) |
Oct 19, 2021 | 672.40 | 687.69 | 672.29 | 680.25 | 1,474,958 | +14.03(+2.11%) |
Oct 18, 2021 | 663.50 | 666.30 | 657.33 | 666.22 | 1,133,425 | +3.04(+0.46%) |
Oct 15, 2021 | 656.86 | 665.61 | 654.90 | 663.18 | 919,293 | +10.15(+1.55%) |
Oct 14, 2021 | 650.00 | 662.76 | 648.60 | 653.03 | 1,326,196 | +13.62(+2.13%) |
Oct 13, 2021 | 630.00 | 641.08 | 630.00 | 639.41 | 1,110,892 | +10.28(+1.63%) |
Oct 12, 2021 | 622.36 | 633.00 | 620.24 | 629.13 | 796,209 | +13.28(+2.16%) |
Oct 11, 2021 | 618.02 | 627.31 | 612.14 | 615.85 | 914,315 | -1.73(-0.28%) |
Oct 08, 2021 | 640.00 | 643.66 | 616.92 | 617.58 | 1,715,776 | -20.34(-3.19%) |
Oct 07, 2021 | 636.43 | 648.36 | 635.43 | 637.92 | 1,021,709 | +8.56(+1.36%) |
Oct 06, 2021 | 627.34 | 635.76 | 621.40 | 629.36 | 1,038,215 | -4.06(-0.64%) |
Oct 05, 2021 | 622.47 | 639.54 | 622.00 | 633.42 | 1,066,225 | +15.45(+2.50%) |
Oct 04, 2021 | 635.40 | 637.11 | 609.47 | 617.97 | 1,173,666 | -14.83(-2.34%) |
Oct 01, 2021 | 623.78 | 635.41 | 614.33 | 632.80 | 1,048,938 | +10.53(+1.69%) |
Sep 30, 2021 | 620.20 | 626.99 | 618.24 | 622.27 | 948,484 | +4.25(+0.69%) |
Sep 29, 2021 | 620.00 | 623.84 | 607.18 | 618.02 | 1,228,152 | +5.50(+0.90%) |
Sep 28, 2021 | 633.67 | 636.84 | 610.00 | 612.52 | 1,987,966 | -37.04(-5.70%) |
Sep 27, 2021 | 659.88 | 660.00 | 646.21 | 649.56 | 902,481 | -16.75(-2.51%) |
Sep 24, 2021 | 662.10 | 667.00 | 655.00 | 666.31 | 499,786 | +2.09(+0.31%) |
Sep 23, 2021 | 668.00 | 670.49 | 663.01 | 664.22 | 871,495 | +1.57(+0.24%) |
Sep 22, 2021 | 658.00 | 665.50 | 650.68 | 662.65 | 816,275 | +8.45(+1.29%) |
Sep 21, 2021 | 650.00 | 657.18 | 645.63 | 654.20 | 755,205 | +5.47(+0.84%) |
Sep 20, 2021 | 644.36 | 650.58 | 640.12 | 648.73 | 957,701 | -2.30(-0.35%) |
Sep 17, 2021 | 653.39 | 657.46 | 648.26 | 651.03 | 1,298,242 | -5.32(-0.81%) |
Sep 16, 2021 | 650.30 | 657.12 | 644.68 | 656.35 | 621,306 | +4.20(+0.64%) |
Sep 15, 2021 | 644.09 | 654.12 | 637.67 | 652.15 | 803,418 | +6.73(+1.04%) |
Sep 14, 2021 | 641.99 | 648.53 | 640.59 | 645.42 | 749,419 | +6.34(+0.99%) |
Sep 13, 2021 | 649.00 | 649.08 | 630.67 | 639.08 | 1,262,242 | -8.90(-1.37%) |
Sep 10, 2021 | 653.11 | 655.76 | 646.74 | 647.98 | 755,648 | -2.21(-0.34%) |
Sep 09, 2021 | 655.78 | 656.37 | 649.00 | 650.19 | 802,363 | -3.61(-0.55%) |
Sep 08, 2021 | 660.31 | 660.31 | 650.63 | 653.80 | 1,112,729 | -7.29(-1.10%) |
Sep 07, 2021 | 678.63 | 679.00 | 660.21 | 661.09 | 1,515,925 | -17.54(-2.58%) |
Sep 03, 2021 | 660.00 | 681.10 | 659.25 | 678.63 | 1,145,954 | +18.32(+2.77%) |
Sep 02, 2021 | 654.00 | 661.78 | 652.39 | 660.31 | 1,355,002 | +9.46(+1.45%) |