Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 414.53 | 420.34 | 411.28 | 412.63 | 1,420,405 | +3.12(+0.76%) |
Aug 30, 2022 | 422.21 | 422.23 | 409.25 | 409.51 | 1,454,000 | -8.79(-2.10%) |
Aug 29, 2022 | 423.39 | 429.68 | 417.52 | 418.30 | 940,798 | -7.47(-1.75%) |
Aug 26, 2022 | 437.88 | 446.01 | 425.35 | 425.77 | 1,188,761 | -12.77(-2.91%) |
Aug 25, 2022 | 428.67 | 438.90 | 426.21 | 438.54 | 938,734 | +9.36(+2.18%) |
Aug 24, 2022 | 434.04 | 438.65 | 428.84 | 429.18 | 1,248,446 | -2.88(-0.67%) |
Aug 23, 2022 | 437.64 | 440.25 | 428.90 | 432.06 | 1,091,059 | -6.45(-1.47%) |
Aug 22, 2022 | 452.83 | 457.31 | 437.41 | 438.51 | 902,200 | -15.95(-3.51%) |
Aug 19, 2022 | 452.58 | 457.98 | 449.82 | 454.46 | 837,425 | -3.61(-0.79%) |
Aug 18, 2022 | 465.00 | 467.93 | 456.27 | 458.07 | 744,564 | -7.21(-1.55%) |
Aug 17, 2022 | 479.34 | 479.34 | 463.55 | 465.28 | 943,936 | -17.55(-3.63%) |
Aug 16, 2022 | 480.00 | 484.27 | 475.62 | 482.83 | 1,041,000 | +1.91(+0.40%) |
Aug 15, 2022 | 470.00 | 483.53 | 468.77 | 480.92 | 883,429 | +2.80(+0.59%) |
Aug 12, 2022 | 472.81 | 479.10 | 469.03 | 478.12 | 821,531 | +11.93(+2.56%) |
Aug 11, 2022 | 466.23 | 473.84 | 461.49 | 466.19 | 922,326 | +3.50(+0.76%) |
Aug 10, 2022 | 460.47 | 467.10 | 454.92 | 462.69 | 1,115,170 | +10.19(+2.25%) |
Aug 09, 2022 | 461.02 | 461.06 | 449.62 | 452.50 | 1,030,216 | -11.55(-2.49%) |
Aug 08, 2022 | 469.01 | 478.89 | 462.68 | 464.05 | 891,292 | +1.07(+0.23%) |
Aug 05, 2022 | 455.25 | 464.78 | 450.65 | 462.98 | 828,896 | +3.53(+0.77%) |
Aug 04, 2022 | 451.75 | 469.99 | 450.37 | 459.45 | 1,115,390 | +7.27(+1.61%) |
Aug 03, 2022 | 438.00 | 461.83 | 434.67 | 452.18 | 2,188,580 | +14.53(+3.32%) |
Aug 02, 2022 | 428.67 | 442.78 | 425.40 | 437.65 | 1,496,099 | +11.09(+2.60%) |
Aug 01, 2022 | 424.55 | 434.30 | 421.16 | 426.56 | 1,379,431 | -5.54(-1.28%) |
Jul 29, 2022 | 434.01 | 444.07 | 425.00 | 432.10 | 2,282,969 | -3.48(-0.80%) |
Jul 28, 2022 | 443.58 | 452.30 | 430.16 | 435.58 | 3,177,432 | -40.36(-8.48%) |
Jul 27, 2022 | 478.27 | 482.84 | 466.68 | 475.94 | 1,339,530 | -3.07(-0.64%) |
Jul 26, 2022 | 479.02 | 482.69 | 474.18 | 479.01 | 774,001 | +0.03(+0.01%) |
Jul 25, 2022 | 489.77 | 489.94 | 472.34 | 478.98 | 811,134 | -6.72(-1.38%) |
Jul 22, 2022 | 491.76 | 493.28 | 480.55 | 485.70 | 1,204,769 | -7.04(-1.43%) |
Jul 21, 2022 | 480.55 | 496.37 | 469.72 | 492.74 | 1,820,784 | +9.54(+1.97%) |
Jul 20, 2022 | 486.33 | 486.94 | 478.96 | 483.20 | 560,255 | +0.25(+0.05%) |
Jul 19, 2022 | 479.27 | 485.02 | 472.70 | 482.95 | 771,489 | +8.94(+1.89%) |
Jul 18, 2022 | 475.09 | 482.90 | 472.97 | 474.01 | 902,836 | -2.59(-0.54%) |
Jul 15, 2022 | 474.58 | 480.42 | 473.11 | 476.60 | 859,883 | +7.85(+1.67%) |
Jul 14, 2022 | 460.65 | 469.58 | 456.93 | 468.75 | 1,704,958 | +3.11(+0.67%) |
Jul 13, 2022 | 457.95 | 470.68 | 457.95 | 465.64 | 708,718 | -2.46(-0.53%) |
Jul 12, 2022 | 455.99 | 476.45 | 453.62 | 468.10 | 1,207,111 | +14.71(+3.24%) |
Jul 11, 2022 | 462.47 | 462.55 | 450.68 | 453.39 | 953,091 | -10.16(-2.19%) |
Jul 08, 2022 | 465.80 | 469.19 | 460.35 | 463.55 | 859,801 | -1.85(-0.40%) |
Jul 07, 2022 | 471.00 | 473.27 | 457.85 | 465.40 | 1,221,558 | -6.24(-1.32%) |
Jul 06, 2022 | 480.08 | 484.31 | 468.36 | 471.64 | 1,014,268 | -9.58(-1.99%) |
Jul 05, 2022 | 473.53 | 481.75 | 467.39 | 481.22 | 713,289 | +0.30(+0.06%) |
Jul 01, 2022 | 465.45 | 483.20 | 463.72 | 480.92 | 888,606 | +12.39(+2.64%) |
Jun 30, 2022 | 461.86 | 471.57 | 457.44 | 468.53 | 1,215,505 | +4.69(+1.01%) |
Jun 29, 2022 | 454.53 | 464.67 | 454.09 | 463.84 | 819,035 | +6.81(+1.49%) |
Jun 28, 2022 | 468.41 | 474.50 | 456.48 | 457.03 | 819,605 | -7.33(-1.58%) |
Jun 27, 2022 | 463.12 | 467.77 | 458.70 | 464.36 | 710,788 | +1.24(+0.27%) |
Jun 24, 2022 | 454.77 | 465.22 | 454.31 | 463.12 | 1,093,894 | +7.99(+1.76%) |
Jun 23, 2022 | 446.16 | 456.58 | 446.16 | 455.13 | 822,254 | +6.89(+1.54%) |
Jun 22, 2022 | 435.52 | 453.30 | 434.04 | 448.24 | 1,236,998 | +10.77(+2.46%) |
Jun 21, 2022 | 444.02 | 447.93 | 435.72 | 437.47 | 1,727,117 | -4.49(-1.02%) |
Jun 17, 2022 | 415.02 | 443.32 | 415.02 | 441.96 | 3,563,020 | +26.61(+6.41%) |
Jun 16, 2022 | 439.98 | 440.79 | 407.75 | 415.35 | 2,880,064 | -33.65(-7.49%) |
Jun 15, 2022 | 457.65 | 460.23 | 429.91 | 449.00 | 2,834,057 | -2.97(-0.66%) |
Jun 14, 2022 | 456.92 | 463.12 | 447.94 | 451.97 | 1,101,784 | -2.50(-0.55%) |
Jun 13, 2022 | 467.23 | 468.98 | 452.23 | 454.47 | 1,429,718 | -19.72(-4.16%) |
Jun 10, 2022 | 474.35 | 481.02 | 470.01 | 474.19 | 929,181 | -8.07(-1.67%) |
Jun 09, 2022 | 489.51 | 492.64 | 482.04 | 482.26 | 976,043 | -5.69(-1.17%) |
Jun 08, 2022 | 485.64 | 493.11 | 481.32 | 487.95 | 880,953 | +5.40(+1.12%) |
Jun 07, 2022 | 480.08 | 484.50 | 470.17 | 482.55 | 1,266,331 | -2.17(-0.45%) |
Jun 06, 2022 | 493.16 | 498.06 | 483.69 | 484.72 | 1,206,453 | -6.35(-1.29%) |
Jun 03, 2022 | 496.79 | 496.79 | 489.50 | 491.07 | 1,104,230 | -7.15(-1.44%) |
Jun 02, 2022 | 496.68 | 499.10 | 490.84 | 498.22 | 889,835 | +2.84(+0.57%) |
Jun 01, 2022 | 508.33 | 514.21 | 492.04 | 495.38 | 1,087,430 | -11.55(-2.28%) |
May 31, 2022 | 507.86 | 513.28 | 501.16 | 506.93 | 1,265,257 | -3.01(-0.59%) |
May 27, 2022 | 503.19 | 515.66 | 503.19 | 509.94 | 1,063,318 | +7.10(+1.41%) |
May 26, 2022 | 489.12 | 508.86 | 489.12 | 502.84 | 1,145,282 | +15.23(+3.12%) |
May 25, 2022 | 482.14 | 489.98 | 476.85 | 487.61 | 877,622 | +8.59(+1.79%) |
May 24, 2022 | 471.64 | 479.60 | 468.01 | 479.02 | 940,357 | +5.35(+1.13%) |
May 23, 2022 | 482.65 | 484.00 | 468.86 | 473.67 | 895,261 | -5.36(-1.12%) |
May 20, 2022 | 480.32 | 485.70 | 468.79 | 479.03 | 1,290,713 | +4.46(+0.94%) |
May 19, 2022 | 469.15 | 479.40 | 465.88 | 474.57 | 1,136,538 | +5.07(+1.08%) |
May 18, 2022 | 469.98 | 480.83 | 463.32 | 469.50 | 1,574,418 | -2.63(-0.56%) |
May 17, 2022 | 468.99 | 474.14 | 457.50 | 472.13 | 1,183,093 | +8.79(+1.90%) |
May 16, 2022 | 469.37 | 472.58 | 456.00 | 463.34 | 1,153,060 | -8.05(-1.71%) |
May 13, 2022 | 459.46 | 475.87 | 458.69 | 471.39 | 1,456,838 | +6.13(+1.32%) |
May 12, 2022 | 449.33 | 466.77 | 443.18 | 465.26 | 1,649,579 | +16.91(+3.77%) |
May 11, 2022 | 465.94 | 476.65 | 447.35 | 448.35 | 1,679,425 | -19.88(-4.25%) |
May 10, 2022 | 472.94 | 481.79 | 462.19 | 468.23 | 1,979,379 | +4.56(+0.98%) |
May 09, 2022 | 456.23 | 478.03 | 455.98 | 463.67 | 2,426,252 | +3.90(+0.85%) |
May 06, 2022 | 454.21 | 471.29 | 452.38 | 459.77 | 2,641,229 | +3.57(+0.78%) |
May 05, 2022 | 444.79 | 462.93 | 444.79 | 456.20 | 2,223,313 | +7.86(+1.75%) |
May 04, 2022 | 426.51 | 450.78 | 422.44 | 448.34 | 1,977,788 | +22.72(+5.34%) |
May 03, 2022 | 424.15 | 431.24 | 410.33 | 425.62 | 2,136,044 | -6.92(-1.60%) |
May 02, 2022 | 431.49 | 435.93 | 419.83 | 432.54 | 1,686,003 | +4.05(+0.95%) |
Apr 29, 2022 | 449.89 | 457.70 | 415.01 | 428.49 | 4,825,126 | -33.00(-7.15%) |
Apr 28, 2022 | 481.19 | 481.69 | 449.58 | 461.49 | 3,211,157 | -20.52(-4.26%) |
Apr 27, 2022 | 485.50 | 492.25 | 479.45 | 482.01 | 1,497,689 | -4.94(-1.01%) |
Apr 26, 2022 | 503.08 | 503.08 | 486.35 | 486.95 | 1,352,977 | -20.02(-3.95%) |
Apr 25, 2022 | 513.46 | 517.66 | 496.76 | 506.97 | 1,381,160 | -4.40(-0.86%) |
Apr 22, 2022 | 517.72 | 518.57 | 505.15 | 511.37 | 1,742,187 | -7.66(-1.48%) |
Apr 21, 2022 | 537.42 | 541.75 | 517.81 | 519.03 | 1,577,766 | -16.93(-3.16%) |
Apr 20, 2022 | 555.69 | 555.69 | 535.17 | 535.96 | 1,540,341 | -21.79(-3.91%) |
Apr 19, 2022 | 535.62 | 560.84 | 535.62 | 557.75 | 1,208,802 | +24.27(+4.55%) |
Apr 18, 2022 | 552.75 | 556.92 | 533.25 | 533.48 | 1,442,702 | -21.84(-3.93%) |
Apr 14, 2022 | 564.54 | 567.07 | 553.12 | 555.32 | 1,023,522 | -7.08(-1.26%) |
Apr 13, 2022 | 549.96 | 563.51 | 547.06 | 562.40 | 1,126,389 | +13.28(+2.42%) |
Apr 12, 2022 | 564.99 | 570.02 | 548.55 | 549.12 | 1,819,816 | -10.79(-1.93%) |
Apr 11, 2022 | 560.38 | 572.08 | 557.03 | 559.91 | 1,175,946 | +2.31(+0.41%) |
Apr 08, 2022 | 551.96 | 559.34 | 543.20 | 557.60 | 1,187,130 | +5.12(+0.93%) |
Apr 07, 2022 | 560.65 | 561.26 | 542.82 | 552.48 | 1,118,169 | -8.78(-1.56%) |
Apr 06, 2022 | 556.79 | 568.00 | 553.40 | 561.26 | 1,172,234 | +4.47(+0.80%) |
Apr 05, 2022 | 557.35 | 568.94 | 554.04 | 556.79 | 986,799 | -5.21(-0.93%) |
Apr 04, 2022 | 559.38 | 574.65 | 557.12 | 562.00 | 867,604 | +0.32(+0.06%) |
Apr 01, 2022 | 549.11 | 561.96 | 545.01 | 561.68 | 1,159,103 | +16.16(+2.96%) |
Mar 31, 2022 | 571.76 | 571.76 | 545.46 | 545.52 | 1,929,823 | -24.60(-4.31%) |
Mar 30, 2022 | 571.36 | 573.13 | 564.04 | 570.12 | 881,593 | -2.21(-0.39%) |
Mar 29, 2022 | 564.42 | 574.21 | 564.42 | 572.33 | 1,074,488 | +7.08(+1.25%) |
Mar 28, 2022 | 557.47 | 565.31 | 554.33 | 565.25 | 985,357 | +6.99(+1.25%) |
Mar 25, 2022 | 560.09 | 564.05 | 544.59 | 558.26 | 1,754,090 | -1.06(-0.19%) |
Mar 24, 2022 | 564.74 | 571.52 | 557.56 | 559.32 | 1,365,688 | -0.67(-0.12%) |
Mar 23, 2022 | 573.28 | 576.11 | 559.30 | 559.99 | 1,094,185 | -14.67(-2.55%) |
Mar 22, 2022 | 569.44 | 577.12 | 566.01 | 574.66 | 962,233 | +8.89(+1.57%) |
Mar 21, 2022 | 573.96 | 577.65 | 562.53 | 565.77 | 1,210,211 | -11.55(-2.00%) |
Mar 18, 2022 | 572.45 | 578.00 | 562.12 | 577.32 | 2,717,661 | -0.33(-0.06%) |
Mar 17, 2022 | 571.08 | 577.65 | 558.78 | 577.65 | 1,245,215 | +5.54(+0.97%) |
Mar 16, 2022 | 570.44 | 573.70 | 556.03 | 572.11 | 1,553,010 | +2.95(+0.52%) |
Mar 15, 2022 | 570.69 | 579.09 | 566.20 | 569.16 | 1,092,132 | +3.02(+0.53%) |
Mar 14, 2022 | 561.82 | 583.72 | 560.66 | 566.14 | 1,420,645 | +6.85(+1.22%) |
Mar 11, 2022 | 569.78 | 574.54 | 557.81 | 559.29 | 1,788,311 | -2.84(-0.51%) |
Mar 10, 2022 | 550.21 | 567.56 | 546.92 | 562.13 | 1,538,337 | +4.38(+0.79%) |
Mar 09, 2022 | 562.17 | 568.04 | 555.57 | 557.75 | 1,212,263 | +6.32(+1.15%) |
Mar 08, 2022 | 556.93 | 565.87 | 550.32 | 551.43 | 1,099,855 | -4.21(-0.76%) |
Mar 07, 2022 | 553.02 | 566.33 | 545.33 | 555.64 | 1,867,157 | +5.71(+1.04%) |
Mar 04, 2022 | 558.69 | 564.87 | 546.62 | 549.93 | 2,348,987 | -11.89(-2.12%) |
Mar 03, 2022 | 580.84 | 594.08 | 560.88 | 561.82 | 2,017,787 | -9.17(-1.61%) |
Mar 02, 2022 | 595.40 | 596.94 | 566.86 | 570.99 | 2,305,044 | -23.75(-3.99%) |
Mar 01, 2022 | 590.99 | 603.16 | 589.47 | 594.74 | 1,578,397 | -7.04(-1.17%) |
Feb 28, 2022 | 593.77 | 605.40 | 593.72 | 601.78 | 2,171,092 | +0.62(+0.10%) |
Feb 25, 2022 | 587.92 | 602.02 | 586.54 | 601.16 | 1,948,671 | +14.57(+2.48%) |
Feb 24, 2022 | 572.50 | 586.95 | 566.05 | 586.59 | 4,139,726 | +15.99(+2.80%) |
Feb 23, 2022 | 591.87 | 592.74 | 569.39 | 570.60 | 2,774,518 | -24.90(-4.18%) |
Feb 22, 2022 | 599.34 | 603.15 | 591.88 | 595.50 | 1,986,709 | -1.33(-0.22%) |
Feb 18, 2022 | 596.83 | 0 | -1.00(-0.17%) | |||
Feb 17, 2022 | 603.20 | 606.03 | 588.39 | 597.83 | 2,109,705 | -11.63(-1.91%) |
Feb 16, 2022 | 606.86 | 612.52 | 602.70 | 609.46 | 1,454,085 | +0.01(+0.00%) |
Feb 15, 2022 | 611.74 | 615.60 | 607.86 | 609.45 | 2,564,495 | +1.51(+0.25%) |
Feb 14, 2022 | 605.69 | 614.50 | 601.58 | 607.94 | 2,480,031 | +3.21(+0.53%) |
Feb 11, 2022 | 608.99 | 614.54 | 602.51 | 604.73 | 1,689,719 | -1.79(-0.30%) |
Feb 10, 2022 | 607.17 | 613.09 | 604.02 | 606.52 | 1,514,755 | -8.23(-1.34%) |
Feb 09, 2022 | 613.00 | 615.00 | 604.72 | 614.75 | 1,396,212 | +5.63(+0.92%) |
Feb 08, 2022 | 612.88 | 615.84 | 608.40 | 609.12 | 1,227,676 | -1.63(-0.27%) |
Feb 07, 2022 | 610.12 | 613.63 | 605.85 | 610.75 | 1,359,637 | +1.83(+0.30%) |
Feb 04, 2022 | 599.97 | 613.18 | 596.95 | 608.92 | 1,389,348 | -1.53(-0.25%) |
Feb 03, 2022 | 600.72 | 621.00 | 610.45 | 2,232,250 | +10.21(+1.70%) | |
Feb 02, 2022 | 598.25 | 603.71 | 592.34 | 600.24 | 1,073,496 | +3.35(+0.56%) |
Feb 01, 2022 | 590.73 | 598.33 | 587.88 | 596.89 | 1,253,073 | +3.55(+0.60%) |
Jan 31, 2022 | 588.99 | 593.34 | 1,473,321 | +2.87(+0.49%) | ||
Jan 28, 2022 | 560.62 | 592.20 | 560.37 | 590.47 | 2,600,685 | +29.44(+5.25%) |
Jan 27, 2022 | 549.85 | 567.90 | 549.85 | 561.03 | 1,560,752 | +6.03(+1.09%) |
Jan 26, 2022 | 563.98 | 574.86 | 549.59 | 555.00 | 1,638,667 | -8.54(-1.52%) |
Jan 25, 2022 | 570.22 | 575.38 | 560.72 | 563.54 | 1,092,635 | -13.59(-2.35%) |
Jan 24, 2022 | 580.11 | 580.67 | 562.46 | 577.13 | 1,908,005 | +7.44(+1.31%) |
Jan 21, 2022 | 574.87 | 579.75 | 568.82 | 569.69 | 1,131,968 | -2.47(-0.43%) |
Jan 20, 2022 | 584.40 | 587.94 | 571.03 | 572.16 | 1,180,966 | -9.14(-1.57%) |
Jan 19, 2022 | 584.29 | 588.20 | 574.17 | 581.30 | 1,021,604 | -1.45(-0.25%) |
Jan 18, 2022 | 593.39 | 597.27 | 580.38 | 582.75 | 1,342,704 | -24.94(-4.10%) |
Jan 14, 2022 | 607.69 | 0 | -11.39(-1.84%) | |||
Jan 13, 2022 | 618.03 | 626.07 | 610.02 | 619.08 | 1,016,500 | +5.10(+0.83%) |
Jan 12, 2022 | 612.41 | 626.64 | 609.15 | 613.98 | 992,208 | +1.88(+0.31%) |
Jan 11, 2022 | 608.23 | 613.34 | 604.51 | 612.10 | 1,284,616 | +6.67(+1.10%) |
Jan 10, 2022 | 610.49 | 617.42 | 601.33 | 605.43 | 1,841,627 | -5.06(-0.83%) |
Jan 07, 2022 | 630.89 | 630.89 | 609.70 | 610.49 | 1,480,509 | -21.46(-3.40%) |
Jan 06, 2022 | 621.23 | 638.80 | 621.23 | 631.95 | 1,084,693 | +7.09(+1.13%) |
Jan 05, 2022 | 642.69 | 649.32 | 623.73 | 624.86 | 1,345,466 | -15.91(-2.48%) |
Jan 04, 2022 | 645.50 | 653.09 | 628.07 | 640.77 | 1,282,024 | -6.81(-1.05%) |
Jan 03, 2022 | 642.75 | 651.97 | 638.68 | 647.58 | 1,047,306 | -4.39(-0.67%) |
Dec 31, 2021 | 655.76 | 660.45 | 650.65 | 651.97 | 789,412 | -5.26(-0.80%) |
Dec 30, 2021 | 660.10 | 669.87 | 656.53 | 657.23 | 562,209 | +0.95(+0.14%) |
Dec 29, 2021 | 657.63 | 661.46 | 650.97 | 656.28 | 533,069 | +0.49(+0.07%) |
Dec 28, 2021 | 652.82 | 664.98 | 652.82 | 655.79 | 450,734 | +3.44(+0.53%) |
Dec 27, 2021 | 651.83 | 654.00 | 644.14 | 652.35 | 434,977 | +4.05(+0.62%) |
Dec 23, 2021 | 641.34 | 651.98 | 641.01 | 648.30 | 559,735 | +8.51(+1.33%) |
Dec 22, 2021 | 644.81 | 645.18 | 636.70 | 639.79 | 577,313 | -4.54(-0.70%) |
Dec 21, 2021 | 651.65 | 652.91 | 640.36 | 644.33 | 1,140,821 | -2.43(-0.38%) |
Dec 20, 2021 | 646.77 | 652.51 | 643.08 | 646.76 | 1,040,680 | -3.24(-0.50%) |
Dec 17, 2021 | 632.86 | 650.20 | 629.64 | 650.00 | 4,076,061 | +18.42(+2.92%) |
Dec 16, 2021 | 622.49 | 638.16 | 617.21 | 631.58 | 1,907,659 | +14.26(+2.31%) |
Dec 15, 2021 | 616.73 | 622.40 | 610.93 | 617.32 | 1,985,049 | -4.57(-0.73%) |
Dec 14, 2021 | 600.00 | 629.93 | 599.34 | 621.89 | 1,640,561 | +16.34(+2.70%) |
Dec 13, 2021 | 608.64 | 617.27 | 600.34 | 605.55 | 1,411,245 | -5.34(-0.87%) |
Dec 10, 2021 | 616.37 | 620.02 | 608.39 | 610.89 | 1,519,208 | -1.11(-0.18%) |
Dec 09, 2021 | 632.99 | 634.50 | 606.57 | 612.00 | 2,605,328 | -30.07(-4.68%) |
Dec 08, 2021 | 650.34 | 652.38 | 630.14 | 642.07 | 1,717,350 | -8.53(-1.31%) |
Dec 07, 2021 | 677.84 | 678.72 | 639.28 | 650.60 | 2,156,210 | -22.35(-3.32%) |
Dec 06, 2021 | 688.11 | 693.09 | 669.69 | 672.95 | 951,698 | -6.35(-0.93%) |
Dec 03, 2021 | 675.00 | 681.80 | 669.50 | 679.30 | 1,336,493 | +8.90(+1.33%) |
Dec 02, 2021 | 639.27 | 675.52 | 639.27 | 670.40 | 1,432,508 | +36.20(+5.71%) |
Dec 01, 2021 | 653.67 | 657.57 | 633.69 | 634.20 | 1,082,098 | -12.08(-1.87%) |
Nov 30, 2021 | 668.52 | 670.39 | 644.42 | 646.28 | 2,119,261 | -21.91(-3.28%) |
Nov 29, 2021 | 674.47 | 675.51 | 664.85 | 668.19 | 788,350 | -4.68(-0.70%) |
Nov 26, 2021 | 663.29 | 681.89 | 661.50 | 672.87 | 753,879 | -0.62(-0.09%) |
Nov 24, 2021 | 672.47 | 677.75 | 668.50 | 673.49 | 829,265 | -1.25(-0.19%) |
Nov 23, 2021 | 667.47 | 679.32 | 666.89 | 674.74 | 1,196,280 | +6.42(+0.96%) |
Nov 22, 2021 | 680.77 | 689.38 | 668.03 | 668.32 | 1,249,957 | -14.02(-2.05%) |
Nov 19, 2021 | 686.45 | 689.42 | 678.01 | 682.34 | 776,709 | -2.47(-0.36%) |
Nov 18, 2021 | 689.63 | 688.39 | 684.81 | 684.81 | 1,100,924 | -6.23(-0.90%) |
Nov 17, 2021 | 689.18 | 703.65 | 689.18 | 691.04 | 832,052 | +1.86(+0.27%) |
Nov 16, 2021 | 692.11 | 698.63 | 688.57 | 689.18 | 660,132 | -3.73(-0.54%) |
Nov 15, 2021 | 689.71 | 696.98 | 689.71 | 692.91 | 732,802 | +3.56(+0.52%) |
Nov 12, 2021 | 695.95 | 697.92 | 689.12 | 689.35 | 730,133 | -4.86(-0.70%) |
Nov 11, 2021 | 702.24 | 706.17 | 693.96 | 694.21 | 537,209 | -7.04(-1.00%) |
Nov 10, 2021 | 697.36 | 701.25 | 828,113 | +4.94(+0.71%) | ||
Nov 09, 2021 | 698.20 | 705.00 | 691.92 | 696.31 | 599,169 | +1.13(+0.16%) |
Nov 08, 2021 | 689.71 | 696.56 | 685.88 | 695.18 | 833,794 | +5.86(+0.85%) |
Nov 05, 2021 | 693.46 | 704.08 | 688.93 | 689.32 | 802,616 | +3.25(+0.47%) |
Nov 04, 2021 | 691.78 | 698.35 | 683.66 | 686.07 | 754,269 | -6.47(-0.93%) |
Nov 03, 2021 | 683.50 | 694.94 | 683.50 | 692.54 | 850,884 | +11.04(+1.62%) |
Nov 02, 2021 | 670.32 | 686.50 | 670.27 | 681.50 | 1,125,443 | +10.13(+1.51%) |
Nov 01, 2021 | 675.00 | 667.74 | 665.31 | 671.37 | 1,419,065 | -3.52(-0.52%) |
Oct 29, 2021 | 667.49 | 687.38 | 660.00 | 674.89 | 2,447,610 | -31.38(-4.44%) |
Oct 28, 2021 | 693.80 | 706.27 | 1,179,604 | -8.24(-1.15%) | ||
Oct 27, 2021 | 730.40 | 729.91 | 713.52 | 714.51 | 880,422 | -13.72(-1.88%) |
Oct 26, 2021 | 732.48 | 728.23 | 499,137 | -2.78(-0.38%) | ||
Oct 25, 2021 | 731.81 | 732.00 | 719.12 | 731.01 | 567,814 | +0.08(+0.01%) |
Oct 22, 2021 | 736.33 | 739.86 | 729.65 | 730.93 | 793,300 | -4.74(-0.64%) |
Oct 21, 2021 | 737.81 | 737.97 | 723.43 | 735.67 | 652,474 | +1.66(+0.23%) |
Oct 20, 2021 | 718.84 | 737.97 | 717.35 | 734.01 | 843,504 | +16.10(+2.24%) |
Oct 19, 2021 | 711.40 | 720.85 | 709.12 | 717.91 | 677,868 | +11.03(+1.56%) |
Oct 18, 2021 | 697.06 | 709.12 | 692.64 | 706.88 | 890,390 | +7.85(+1.12%) |
Oct 15, 2021 | 706.03 | 707.81 | 694.50 | 699.03 | 738,730 | -4.64(-0.66%) |
Oct 14, 2021 | 702.81 | 708.16 | 700.45 | 703.67 | 778,439 | +7.44(+1.07%) |
Oct 13, 2021 | 697.13 | 699.00 | 688.61 | 696.23 | 812,010 | +5.61(+0.81%) |
Oct 12, 2021 | 690.60 | 695.67 | 683.44 | 690.62 | 1,112,061 | -4.61(-0.66%) |
Oct 11, 2021 | 700.00 | 704.78 | 693.42 | 695.23 | 895,741 | -10.90(-1.54%) |
Oct 08, 2021 | 721.82 | 726.19 | 704.57 | 706.13 | 1,268,447 | -36.05(-4.86%) |
Oct 07, 2021 | 747.16 | 753.69 | 740.79 | 742.18 | 538,510 | -1.57(-0.21%) |
Oct 06, 2021 | 742.13 | 747.78 | 735.40 | 743.75 | 583,969 | -4.04(-0.54%) |
Oct 05, 2021 | 739.98 | 750.92 | 739.98 | 747.79 | 653,417 | +6.83(+0.92%) |
Oct 04, 2021 | 735.73 | 745.87 | 733.29 | 740.96 | 595,905 | +2.88(+0.39%) |
Oct 01, 2021 | 735.11 | 742.47 | 730.37 | 738.08 | 742,796 | +10.52(+1.45%) |
Sep 30, 2021 | 738.59 | 738.59 | 727.26 | 727.56 | 863,508 | -5.62(-0.77%) |
Sep 29, 2021 | 729.52 | 742.72 | 729.40 | 733.18 | 729,144 | +5.69(+0.78%) |
Sep 28, 2021 | 730.00 | 736.18 | 725.00 | 727.49 | 872,761 | -6.92(-0.94%) |
Sep 27, 2021 | 735.31 | 741.32 | 732.46 | 734.41 | 742,936 | -4.76(-0.64%) |
Sep 24, 2021 | 737.22 | 742.46 | 731.58 | 739.17 | 810,592 | -2.78(-0.37%) |
Sep 23, 2021 | 754.52 | 762.84 | 738.65 | 741.95 | 1,373,987 | -9.60(-1.28%) |
Sep 22, 2021 | 752.58 | 760.96 | 748.85 | 751.55 | 595,287 | +3.92(+0.52%) |
Sep 21, 2021 | 758.69 | 760.25 | 744.99 | 747.63 | 749,100 | -8.27(-1.09%) |
Sep 20, 2021 | 757.52 | 765.53 | 747.36 | 755.90 | 908,246 | -7.58(-0.99%) |
Sep 17, 2021 | 765.24 | 769.35 | 757.24 | 763.48 | 3,404,729 | -1.76(-0.23%) |
Sep 16, 2021 | 767.91 | 769.24 | 758.61 | 765.24 | 895,613 | +0.04(+0.01%) |
Sep 15, 2021 | 761.50 | 774.12 | 757.28 | 765.20 | 873,386 | +3.34(+0.44%) |
Sep 14, 2021 | 797.46 | 801.36 | 757.28 | 761.86 | 1,485,673 | -31.21(-3.94%) |
Sep 13, 2021 | 794.55 | 804.80 | 787.51 | 793.07 | 837,923 | +5.59(+0.71%) |
Sep 10, 2021 | 785.44 | 790.37 | 780.36 | 787.48 | 723,825 | +2.07(+0.26%) |
Sep 09, 2021 | 800.99 | 804.41 | 784.19 | 785.41 | 968,000 | -14.38(-1.80%) |
Sep 08, 2021 | 800.00 | 801.62 | 795.94 | 799.79 | 1,120,615 | -0.99(-0.12%) |
Sep 07, 2021 | 808.45 | 811.50 | 800.18 | 800.78 | 1,096,985 | -10.55(-1.30%) |
Sep 03, 2021 | 812.37 | 820.10 | 809.88 | 811.33 | 817,427 | -9.68(-1.18%) |
Sep 02, 2021 | 823.08 | 825.62 | 817.53 | 821.01 | 592,695 | +2.57(+0.31%) |