Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 535.26 | 540.93 | 523.78 | 524.46 | 893,331 | -13.00(-2.42%) |
Sep 29, 2022 | 550.38 | 552.72 | 533.44 | 537.46 | 920,592 | -20.50(-3.67%) |
Sep 28, 2022 | 554.86 | 561.20 | 549.12 | 557.96 | 928,297 | +6.51(+1.18%) |
Sep 27, 2022 | 565.48 | 567.90 | 547.03 | 551.45 | 807,254 | -5.77(-1.03%) |
Sep 26, 2022 | 562.32 | 565.93 | 555.57 | 557.22 | 726,711 | -6.42(-1.14%) |
Sep 23, 2022 | 565.40 | 571.13 | 555.74 | 563.64 | 1,027,297 | -8.68(-1.52%) |
Sep 22, 2022 | 576.81 | 579.47 | 564.77 | 572.33 | 896,830 | -7.23(-1.25%) |
Sep 21, 2022 | 599.81 | 602.50 | 579.11 | 579.56 | 856,566 | -13.55(-2.29%) |
Sep 20, 2022 | 597.27 | 600.15 | 590.31 | 593.11 | 589,205 | -11.84(-1.96%) |
Sep 19, 2022 | 591.69 | 606.56 | 591.69 | 604.95 | 594,270 | +7.62(+1.27%) |
Sep 16, 2022 | 594.56 | 598.98 | 586.96 | 597.34 | 2,826,479 | -5.34(-0.89%) |
Sep 15, 2022 | 611.42 | 618.52 | 600.57 | 602.67 | 816,214 | -10.71(-1.75%) |
Sep 14, 2022 | 620.08 | 625.07 | 606.88 | 613.38 | 872,732 | -1.27(-0.21%) |
Sep 13, 2022 | 642.43 | 642.73 | 613.13 | 614.65 | 1,301,392 | -49.47(-7.45%) |
Sep 12, 2022 | 664.50 | 668.87 | 657.86 | 664.12 | 793,664 | +1.29(+0.19%) |
Sep 09, 2022 | 662.39 | 668.34 | 660.37 | 662.83 | 563,076 | +3.37(+0.51%) |
Sep 08, 2022 | 636.90 | 659.94 | 629.38 | 659.46 | 902,445 | +16.87(+2.63%) |
Sep 07, 2022 | 632.87 | 645.38 | 628.86 | 642.59 | 506,421 | +12.00(+1.90%) |
Sep 06, 2022 | 628.07 | 635.93 | 617.51 | 630.59 | 688,577 | +8.05(+1.29%) |
Sep 02, 2022 | 640.51 | 642.85 | 618.74 | 622.53 | 530,647 | -6.42(-1.02%) |
Sep 01, 2022 | 625.51 | 629.53 | 615.66 | 628.96 | 512,792 | -1.46(-0.23%) |
Aug 31, 2022 | 642.01 | 645.27 | 629.14 | 630.41 | 688,534 | -5.99(-0.94%) |
Aug 30, 2022 | 644.28 | 644.86 | 632.33 | 636.40 | 514,158 | -3.00(-0.47%) |
Aug 29, 2022 | 635.67 | 642.93 | 633.97 | 639.40 | 401,156 | -0.52(-0.08%) |
Aug 26, 2022 | 674.84 | 675.71 | 639.29 | 639.92 | 669,357 | -32.32(-4.81%) |
Aug 25, 2022 | 665.70 | 673.46 | 662.50 | 672.24 | 386,429 | +9.63(+1.45%) |
Aug 24, 2022 | 657.38 | 666.30 | 656.54 | 662.61 | 407,992 | +3.26(+0.50%) |
Aug 23, 2022 | 655.19 | 666.04 | 654.64 | 659.34 | 426,547 | +1.82(+0.28%) |
Aug 22, 2022 | 661.35 | 664.27 | 654.85 | 657.53 | 714,182 | -17.78(-2.63%) |
Aug 19, 2022 | 696.30 | 697.45 | 673.86 | 675.31 | 819,201 | -29.68(-4.21%) |
Aug 18, 2022 | 699.94 | 707.58 | 694.55 | 704.99 | 830,405 | +1.89(+0.27%) |
Aug 17, 2022 | 704.28 | 706.48 | 694.89 | 703.10 | 628,080 | -13.10(-1.83%) |
Aug 16, 2022 | 708.61 | 722.44 | 707.78 | 716.20 | 702,167 | +1.18(+0.17%) |
Aug 15, 2022 | 704.98 | 718.13 | 703.41 | 715.02 | 761,613 | +3.77(+0.53%) |
Aug 12, 2022 | 692.96 | 711.82 | 688.73 | 711.24 | 809,964 | +21.93(+3.18%) |
Aug 11, 2022 | 692.59 | 697.10 | 688.18 | 689.31 | 731,841 | +3.25(+0.47%) |
Aug 10, 2022 | 672.72 | 686.12 | 671.72 | 686.06 | 869,092 | +27.15(+4.12%) |
Aug 09, 2022 | 657.72 | 660.86 | 651.79 | 658.91 | 513,929 | +0.23(+0.03%) |
Aug 08, 2022 | 662.21 | 667.23 | 656.77 | 658.68 | 518,614 | +0.32(+0.05%) |
Aug 05, 2022 | 650.15 | 662.21 | 649.24 | 658.36 | 580,358 | -0.08(-0.01%) |
Aug 04, 2022 | 655.11 | 661.62 | 653.76 | 658.44 | 788,908 | +5.18(+0.79%) |
Aug 03, 2022 | 636.74 | 654.11 | 632.82 | 653.26 | 953,239 | +23.06(+3.66%) |
Aug 02, 2022 | 627.95 | 641.29 | 627.20 | 630.20 | 752,221 | -4.95(-0.78%) |
Aug 01, 2022 | 625.60 | 638.37 | 620.09 | 635.14 | 602,437 | +2.09(+0.33%) |
Jul 29, 2022 | 625.23 | 638.41 | 624.56 | 633.05 | 945,366 | +8.70(+1.39%) |
Jul 28, 2022 | 612.67 | 628.10 | 604.32 | 624.35 | 582,225 | +15.76(+2.59%) |
Jul 27, 2022 | 594.86 | 611.53 | 591.68 | 608.59 | 495,787 | +19.28(+3.27%) |
Jul 26, 2022 | 599.90 | 599.90 | 586.79 | 589.31 | 526,957 | -12.50(-2.08%) |
Jul 25, 2022 | 602.35 | 604.77 | 595.24 | 601.81 | 499,020 | +2.38(+0.40%) |
Jul 22, 2022 | 606.81 | 610.30 | 593.60 | 599.43 | 541,832 | -5.36(-0.89%) |
Jul 21, 2022 | 600.00 | 607.79 | 596.72 | 604.80 | 763,220 | +4.33(+0.72%) |
Jul 20, 2022 | 595.01 | 604.79 | 592.67 | 600.46 | 709,691 | +6.05(+1.02%) |
Jul 19, 2022 | 575.48 | 595.66 | 573.71 | 594.42 | 975,378 | +29.15(+5.16%) |
Jul 18, 2022 | 572.77 | 580.25 | 562.45 | 565.27 | 878,377 | -2.69(-0.47%) |
Jul 15, 2022 | 562.87 | 571.21 | 553.90 | 567.96 | 1,113,051 | +11.11(+1.99%) |
Jul 14, 2022 | 553.30 | 559.30 | 548.91 | 556.85 | 1,201,408 | -7.33(-1.30%) |
Jul 13, 2022 | 562.88 | 567.66 | 551.76 | 564.18 | 635,894 | -6.54(-1.15%) |
Jul 12, 2022 | 569.50 | 583.15 | 568.32 | 570.72 | 528,201 | -1.62(-0.28%) |
Jul 11, 2022 | 579.00 | 580.75 | 571.14 | 572.34 | 486,491 | -13.77(-2.35%) |
Jul 08, 2022 | 585.42 | 589.79 | 579.78 | 586.11 | 366,883 | -3.92(-0.66%) |
Jul 07, 2022 | 585.78 | 593.01 | 584.76 | 590.03 | 536,927 | +8.48(+1.46%) |
Jul 06, 2022 | 588.94 | 590.63 | 577.01 | 581.55 | 542,057 | -5.66(-0.96%) |
Jul 05, 2022 | 572.31 | 587.65 | 565.24 | 587.21 | 605,519 | +3.80(+0.65%) |
Jul 01, 2022 | 574.47 | 585.84 | 573.26 | 583.41 | 532,637 | +7.25(+1.26%) |
Jun 30, 2022 | 574.10 | 582.59 | 564.13 | 576.16 | 763,000 | -8.44(-1.44%) |
Jun 29, 2022 | 593.73 | 595.72 | 580.65 | 584.60 | 565,764 | -10.56(-1.77%) |
Jun 28, 2022 | 607.72 | 613.02 | 592.67 | 595.16 | 548,027 | -7.38(-1.22%) |
Jun 27, 2022 | 614.91 | 617.51 | 599.64 | 602.54 | 673,630 | -10.27(-1.68%) |
Jun 24, 2022 | 598.30 | 613.34 | 598.04 | 612.81 | 1,071,649 | +21.82(+3.69%) |
Jun 23, 2022 | 580.29 | 594.75 | 576.44 | 590.99 | 898,405 | +14.60(+2.53%) |
Jun 22, 2022 | 572.61 | 588.35 | 570.56 | 576.39 | 996,693 | -4.98(-0.86%) |
Jun 21, 2022 | 564.53 | 583.56 | 563.59 | 581.36 | 1,195,314 | +30.54(+5.54%) |
Jun 17, 2022 | 555.72 | 562.74 | 547.84 | 550.83 | 1,518,740 | -3.32(-0.60%) |
Jun 16, 2022 | 549.93 | 555.14 | 544.53 | 554.15 | 1,063,292 | -13.37(-2.36%) |
Jun 15, 2022 | 566.12 | 577.74 | 557.94 | 567.51 | 975,436 | +8.20(+1.47%) |
Jun 14, 2022 | 564.50 | 571.88 | 555.56 | 559.31 | 792,764 | -7.09(-1.25%) |
Jun 13, 2022 | 567.70 | 573.86 | 556.14 | 566.40 | 1,296,203 | -17.93(-3.07%) |
Jun 10, 2022 | 607.99 | 613.59 | 584.33 | 584.33 | 1,215,465 | -39.90(-6.39%) |
Jun 09, 2022 | 625.10 | 634.08 | 623.86 | 624.23 | 1,024,485 | -2.42(-0.39%) |
Jun 08, 2022 | 637.75 | 640.85 | 626.52 | 626.65 | 509,199 | -16.27(-2.53%) |
Jun 07, 2022 | 631.06 | 643.36 | 630.85 | 642.92 | 576,199 | +4.04(+0.63%) |
Jun 06, 2022 | 643.85 | 650.81 | 637.72 | 638.88 | 639,796 | +3.41(+0.54%) |
Jun 03, 2022 | 637.18 | 640.85 | 631.83 | 635.48 | 833,590 | -9.34(-1.45%) |
Jun 02, 2022 | 622.20 | 647.36 | 621.35 | 644.81 | 1,017,221 | +24.40(+3.93%) |
Jun 01, 2022 | 631.84 | 635.43 | 618.84 | 620.41 | 979,570 | -8.05(-1.28%) |
May 31, 2022 | 619.62 | 631.38 | 614.66 | 628.46 | 2,679,012 | +2.39(+0.38%) |
May 27, 2022 | 616.97 | 631.88 | 616.31 | 626.07 | 1,044,549 | +13.23(+2.16%) |
May 26, 2022 | 592.99 | 613.30 | 592.89 | 612.83 | 1,757,911 | +24.27(+4.12%) |
May 25, 2022 | 577.66 | 595.10 | 577.66 | 588.56 | 1,021,284 | +7.75(+1.33%) |
May 24, 2022 | 571.31 | 584.45 | 558.44 | 580.81 | 1,206,943 | +6.42(+1.12%) |
May 23, 2022 | 572.71 | 578.01 | 563.42 | 574.38 | 977,427 | +10.40(+1.84%) |
May 20, 2022 | 560.62 | 570.32 | 551.50 | 563.99 | 1,276,667 | +6.91(+1.24%) |
May 19, 2022 | 549.96 | 562.98 | 547.21 | 557.07 | 1,385,211 | +1.15(+0.21%) |
May 18, 2022 | 568.17 | 569.59 | 551.75 | 555.93 | 1,029,361 | -18.65(-3.25%) |
May 17, 2022 | 578.33 | 587.40 | 562.02 | 574.58 | 1,665,643 | +12.32(+2.19%) |
May 16, 2022 | 563.57 | 568.42 | 547.65 | 562.26 | 2,435,132 | -15.72(-2.72%) |
May 13, 2022 | 569.84 | 585.55 | 566.48 | 577.97 | 1,793,372 | +14.02(+2.49%) |
May 12, 2022 | 557.00 | 568.12 | 550.48 | 563.95 | 1,189,744 | +0.05(+0.01%) |
May 11, 2022 | 568.04 | 583.67 | 563.23 | 563.90 | 1,246,263 | -9.28(-1.62%) |
May 10, 2022 | 578.13 | 587.31 | 559.66 | 573.18 | 1,256,036 | +4.39(+0.77%) |
May 09, 2022 | 579.28 | 586.45 | 566.80 | 568.80 | 1,149,407 | -21.66(-3.67%) |
May 06, 2022 | 592.97 | 598.42 | 579.50 | 590.46 | 772,708 | -4.88(-0.82%) |
May 05, 2022 | 611.75 | 617.02 | 588.59 | 595.33 | 947,039 | -29.51(-4.72%) |
May 04, 2022 | 593.93 | 626.02 | 591.75 | 624.84 | 1,105,273 | +32.10(+5.41%) |
May 03, 2022 | 592.23 | 602.74 | 587.21 | 592.75 | 944,619 | +5.88(+1.00%) |
May 02, 2022 | 591.48 | 592.46 | 572.97 | 586.87 | 1,636,382 | +0.11(+0.02%) |
Apr 29, 2022 | 609.64 | 611.74 | 585.38 | 586.76 | 1,080,170 | -24.69(-4.04%) |
Apr 28, 2022 | 610.54 | 614.67 | 600.51 | 611.45 | 1,200,152 | +7.47(+1.24%) |
Apr 27, 2022 | 606.91 | 615.75 | 602.79 | 603.98 | 672,620 | -3.79(-0.62%) |
Apr 26, 2022 | 622.43 | 628.23 | 607.59 | 607.77 | 858,323 | -19.94(-3.18%) |
Apr 25, 2022 | 620.21 | 628.46 | 608.66 | 627.71 | 1,211,788 | +5.02(+0.81%) |
Apr 22, 2022 | 639.66 | 642.31 | 622.30 | 622.69 | 848,776 | -17.40(-2.72%) |
Apr 21, 2022 | 665.93 | 666.05 | 638.41 | 640.09 | 856,897 | -16.47(-2.51%) |
Apr 20, 2022 | 664.75 | 667.64 | 655.18 | 656.56 | 988,149 | -2.41(-0.37%) |
Apr 19, 2022 | 640.13 | 661.88 | 640.13 | 658.98 | 1,062,689 | +20.26(+3.17%) |
Apr 18, 2022 | 645.29 | 649.51 | 636.33 | 638.72 | 888,002 | -7.67(-1.19%) |
Apr 14, 2022 | 672.54 | 675.64 | 646.36 | 646.39 | 1,175,275 | -25.90(-3.85%) |
Apr 13, 2022 | 673.47 | 682.92 | 667.91 | 672.29 | 967,553 | -1.02(-0.15%) |
Apr 12, 2022 | 684.18 | 691.15 | 668.25 | 673.31 | 1,016,977 | -10.85(-1.59%) |
Apr 11, 2022 | 688.08 | 692.80 | 683.14 | 684.16 | 629,964 | -7.25(-1.05%) |
Apr 08, 2022 | 701.65 | 701.65 | 689.63 | 691.41 | 874,015 | -12.01(-1.71%) |
Apr 07, 2022 | 699.99 | 707.51 | 691.42 | 703.42 | 506,203 | +3.44(+0.49%) |
Apr 06, 2022 | 706.58 | 712.06 | 692.33 | 699.99 | 900,275 | -18.04(-2.51%) |
Apr 05, 2022 | 732.39 | 733.83 | 715.92 | 718.02 | 802,785 | -16.72(-2.28%) |
Apr 04, 2022 | 724.66 | 740.77 | 722.97 | 734.74 | 938,965 | +11.71(+1.62%) |
Apr 01, 2022 | 721.38 | 727.79 | 718.14 | 723.03 | 727,566 | +5.25(+0.73%) |
Mar 31, 2022 | 736.07 | 736.85 | 717.78 | 717.78 | 992,050 | -12.39(-1.70%) |
Mar 30, 2022 | 729.41 | 735.53 | 726.27 | 730.17 | 843,001 | +3.87(+0.53%) |
Mar 29, 2022 | 719.29 | 729.60 | 715.89 | 726.30 | 846,485 | +21.94(+3.12%) |
Mar 28, 2022 | 699.30 | 706.65 | 695.08 | 704.36 | 477,967 | +8.30(+1.19%) |
Mar 25, 2022 | 695.04 | 698.79 | 690.68 | 696.05 | 447,066 | +2.59(+0.37%) |
Mar 24, 2022 | 695.11 | 698.27 | 689.75 | 693.46 | 492,912 | +1.71(+0.25%) |
Mar 23, 2022 | 701.50 | 701.50 | 685.37 | 691.75 | 810,495 | -9.78(-1.39%) |
Mar 22, 2022 | 695.30 | 703.65 | 692.62 | 701.53 | 603,747 | +12.25(+1.78%) |
Mar 21, 2022 | 694.96 | 698.81 | 683.74 | 689.28 | 627,333 | -4.47(-0.64%) |
Mar 18, 2022 | 697.38 | 697.38 | 685.10 | 693.75 | 1,306,562 | -2.20(-0.32%) |
Mar 17, 2022 | 677.28 | 697.92 | 677.28 | 695.95 | 580,087 | +9.22(+1.34%) |
Mar 16, 2022 | 678.88 | 687.52 | 668.30 | 686.73 | 1,237,396 | +22.02(+3.31%) |
Mar 15, 2022 | 659.93 | 671.59 | 657.84 | 664.71 | 680,869 | +9.52(+1.45%) |
Mar 14, 2022 | 653.64 | 667.26 | 652.21 | 655.18 | 807,750 | +9.85(+1.53%) |
Mar 11, 2022 | 657.85 | 662.18 | 644.54 | 645.33 | 867,321 | -9.54(-1.46%) |
Mar 10, 2022 | 640.16 | 662.97 | 640.01 | 654.87 | 1,072,941 | +3.71(+0.57%) |
Mar 09, 2022 | 645.25 | 659.73 | 638.72 | 651.16 | 1,524,742 | +28.54(+4.58%) |
Mar 08, 2022 | 634.02 | 637.12 | 620.07 | 622.63 | 1,256,598 | -13.34(-2.10%) |
Mar 07, 2022 | 653.75 | 659.15 | 633.87 | 635.97 | 1,229,010 | -18.33(-2.80%) |
Mar 04, 2022 | 678.17 | 681.37 | 653.29 | 654.30 | 2,300,942 | -34.04(-4.95%) |
Mar 03, 2022 | 696.98 | 702.14 | 680.75 | 688.34 | 743,659 | -0.31(-0.04%) |
Mar 02, 2022 | 671.82 | 695.89 | 669.97 | 688.65 | 1,016,255 | +21.68(+3.25%) |
Mar 01, 2022 | 690.80 | 692.08 | 664.05 | 666.97 | 924,933 | -27.13(-3.91%) |
Feb 28, 2022 | 690.55 | 697.70 | 686.20 | 694.11 | 851,925 | -6.51(-0.93%) |
Feb 25, 2022 | 686.79 | 700.71 | 684.98 | 700.62 | 725,075 | +17.80(+2.61%) |
Feb 24, 2022 | 662.75 | 685.50 | 658.16 | 682.82 | 1,258,140 | -0.65(-0.10%) |
Feb 23, 2022 | 700.74 | 706.76 | 682.24 | 683.47 | 872,442 | -12.12(-1.74%) |
Feb 22, 2022 | 699.81 | 707.65 | 687.45 | 695.59 | 739,623 | -9.83(-1.39%) |
Feb 18, 2022 | 705.42 | 0 | -6.05(-0.85%) | |||
Feb 17, 2022 | 722.02 | 725.57 | 710.01 | 711.47 | 533,328 | -19.52(-2.67%) |
Feb 16, 2022 | 725.16 | 735.03 | 724.58 | 730.99 | 672,128 | +2.08(+0.29%) |
Feb 15, 2022 | 724.25 | 731.76 | 722.62 | 728.91 | 589,892 | +19.48(+2.75%) |
Feb 14, 2022 | 713.80 | 722.08 | 702.56 | 709.43 | 1,019,596 | -11.37(-1.58%) |
Feb 11, 2022 | 730.77 | 732.46 | 716.84 | 720.79 | 1,363,079 | -5.32(-0.73%) |
Feb 10, 2022 | 749.94 | 755.84 | 718.66 | 726.11 | 2,231,229 | -32.48(-4.28%) |
Feb 09, 2022 | 764.42 | 769.67 | 758.56 | 758.59 | 1,283,671 | +5.24(+0.69%) |
Feb 08, 2022 | 761.37 | 763.14 | 747.65 | 753.36 | 1,041,304 | -8.89(-1.17%) |
Feb 07, 2022 | 755.79 | 769.57 | 749.95 | 762.25 | 609,471 | +6.62(+0.88%) |
Feb 04, 2022 | 748.33 | 762.73 | 743.94 | 755.62 | 715,390 | +3.78(+0.50%) |
Feb 03, 2022 | 761.86 | 748.78 | 751.85 | 624,390 | -15.62(-2.04%) | |
Feb 02, 2022 | 774.50 | 774.60 | 760.95 | 767.47 | 1,104,337 | -3.21(-0.42%) |
Feb 01, 2022 | 772.50 | 775.69 | 765.65 | 770.67 | 677,225 | +2.81(+0.37%) |
Jan 31, 2022 | 751.32 | 768.55 | 767.87 | 655,083 | +13.81(+1.83%) | |
Jan 28, 2022 | 732.23 | 754.14 | 720.94 | 754.06 | 646,644 | +18.83(+2.56%) |
Jan 27, 2022 | 753.61 | 760.05 | 731.25 | 735.23 | 746,553 | -7.01(-0.94%) |
Jan 26, 2022 | 756.73 | 765.10 | 733.01 | 742.24 | 1,010,288 | -2.87(-0.39%) |
Jan 25, 2022 | 722.21 | 750.43 | 712.75 | 745.11 | 1,307,552 | +10.95(+1.49%) |
Jan 24, 2022 | 727.39 | 735.65 | 704.21 | 734.16 | 1,809,774 | -13.16(-1.76%) |
Jan 21, 2022 | 770.63 | 770.63 | 745.33 | 747.32 | 1,337,764 | -23.91(-3.10%) |
Jan 20, 2022 | 772.74 | 790.01 | 768.61 | 771.24 | 1,013,666 | +0.98(+0.13%) |
Jan 19, 2022 | 783.78 | 783.78 | 769.79 | 770.25 | 852,101 | -6.07(-0.78%) |
Jan 18, 2022 | 779.12 | 783.74 | 769.03 | 776.32 | 1,091,449 | -15.49(-1.96%) |
Jan 14, 2022 | 791.81 | 0 | -17.71(-2.19%) | |||
Jan 13, 2022 | 831.12 | 831.52 | 806.33 | 809.52 | 850,486 | -16.36(-1.98%) |
Jan 12, 2022 | 835.62 | 839.74 | 821.91 | 825.88 | 699,151 | -2.87(-0.35%) |
Jan 11, 2022 | 813.41 | 829.42 | 804.10 | 828.75 | 799,436 | +13.86(+1.70%) |
Jan 10, 2022 | 829.23 | 830.31 | 805.10 | 814.89 | 845,016 | -17.66(-2.12%) |
Jan 07, 2022 | 835.36 | 836.62 | 824.84 | 832.56 | 689,457 | -3.00(-0.36%) |
Jan 06, 2022 | 833.57 | 838.07 | 824.87 | 835.56 | 682,634 | +3.47(+0.42%) |
Jan 05, 2022 | 856.71 | 863.56 | 831.21 | 832.09 | 614,445 | -23.75(-2.77%) |
Jan 04, 2022 | 856.30 | 865.41 | 855.22 | 855.84 | 531,322 | +5.12(+0.60%) |
Jan 03, 2022 | 856.88 | 860.36 | 844.83 | 850.71 | 504,556 | -3.57(-0.42%) |
Dec 31, 2021 | 854.08 | 858.26 | 852.37 | 854.29 | 230,523 | +1.68(+0.20%) |
Dec 30, 2021 | 850.71 | 856.62 | 845.81 | 852.61 | 338,608 | +3.77(+0.44%) |
Dec 29, 2021 | 859.62 | 861.19 | 846.93 | 848.84 | 420,066 | -11.29(-1.31%) |
Dec 28, 2021 | 861.96 | 866.88 | 859.49 | 860.13 | 412,811 | -0.70(-0.08%) |
Dec 27, 2021 | 857.31 | 861.35 | 850.97 | 860.83 | 440,367 | +8.07(+0.95%) |
Dec 23, 2021 | 852.63 | 861.55 | 851.05 | 852.76 | 446,190 | +2.22(+0.26%) |
Dec 22, 2021 | 850.56 | 856.82 | 847.25 | 850.54 | 375,459 | +0.62(+0.07%) |
Dec 21, 2021 | 844.35 | 853.01 | 840.00 | 849.91 | 408,871 | +12.67(+1.51%) |
Dec 20, 2021 | 839.68 | 840.62 | 825.14 | 837.24 | 588,917 | -15.19(-1.78%) |
Dec 17, 2021 | 856.31 | 862.14 | 842.94 | 852.43 | 779,254 | -7.45(-0.87%) |
Dec 16, 2021 | 863.53 | 870.62 | 855.04 | 859.88 | 507,970 | +6.20(+0.73%) |
Dec 15, 2021 | 845.13 | 853.98 | 831.42 | 853.68 | 499,287 | +11.69(+1.39%) |
Dec 14, 2021 | 849.10 | 854.20 | 833.27 | 841.99 | 888,391 | -14.26(-1.67%) |
Dec 13, 2021 | 862.17 | 863.56 | 852.96 | 856.25 | 496,559 | -7.00(-0.81%) |
Dec 10, 2021 | 863.96 | 867.01 | 857.95 | 863.25 | 485,999 | +5.67(+0.66%) |
Dec 09, 2021 | 857.39 | 864.90 | 853.48 | 857.57 | 403,644 | -4.46(-0.52%) |
Dec 08, 2021 | 866.34 | 869.78 | 853.71 | 862.03 | 443,134 | +2.74(+0.32%) |
Dec 07, 2021 | 850.69 | 862.61 | 847.73 | 859.29 | 679,996 | +22.60(+2.70%) |
Dec 06, 2021 | 840.92 | 845.32 | 830.83 | 836.69 | 474,519 | +1.18(+0.14%) |
Dec 03, 2021 | 857.37 | 858.21 | 824.56 | 835.51 | 690,577 | -17.91(-2.10%) |
Dec 02, 2021 | 837.32 | 858.26 | 836.99 | 853.42 | 679,068 | +17.20(+2.06%) |
Dec 01, 2021 | 855.88 | 863.26 | 835.71 | 836.22 | 762,214 | -3.98(-0.47%) |
Nov 30, 2021 | 854.13 | 859.12 | 837.79 | 840.20 | 1,137,944 | -21.72(-2.52%) |
Nov 29, 2021 | 849.64 | 868.20 | 841.32 | 861.92 | 657,442 | +24.48(+2.92%) |
Nov 26, 2021 | 838.49 | 848.97 | 832.99 | 837.44 | 584,868 | -27.01(-3.12%) |
Nov 24, 2021 | 865.93 | 872.52 | 859.22 | 864.45 | 472,556 | -4.38(-0.50%) |
Nov 23, 2021 | 856.60 | 869.96 | 852.87 | 868.82 | 738,743 | +14.95(+1.75%) |
Nov 22, 2021 | 854.49 | 863.69 | 847.96 | 853.87 | 600,281 | +4.07(+0.48%) |
Nov 19, 2021 | 856.72 | 859.59 | 845.23 | 849.80 | 795,844 | -7.26(-0.85%) |
Nov 18, 2021 | 868.31 | 858.07 | 853.31 | 857.06 | 734,710 | -8.15(-0.94%) |
Nov 17, 2021 | 877.20 | 878.95 | 856.50 | 865.21 | 728,760 | -16.17(-1.83%) |
Nov 16, 2021 | 885.36 | 888.51 | 874.21 | 881.38 | 496,408 | -3.99(-0.45%) |
Nov 15, 2021 | 901.87 | 902.32 | 883.29 | 885.36 | 730,634 | -16.95(-1.88%) |
Nov 12, 2021 | 902.34 | 903.86 | 893.79 | 902.31 | 417,249 | +5.47(+0.61%) |
Nov 11, 2021 | 890.49 | 900.30 | 889.79 | 896.84 | 287,388 | +5.93(+0.67%) |
Nov 10, 2021 | 893.50 | 890.91 | 366,796 | -7.00(-0.78%) | ||
Nov 09, 2021 | 894.17 | 902.58 | 885.05 | 897.91 | 424,361 | +0.82(+0.09%) |
Nov 08, 2021 | 891.64 | 897.99 | 889.33 | 897.09 | 400,937 | +9.99(+1.13%) |
Nov 05, 2021 | 893.79 | 899.02 | 883.62 | 887.10 | 366,159 | +0.99(+0.11%) |
Nov 04, 2021 | 887.84 | 895.44 | 879.67 | 886.11 | 377,876 | +2.17(+0.25%) |
Nov 03, 2021 | 884.37 | 885.84 | 877.05 | 883.93 | 416,947 | +3.58(+0.41%) |
Nov 02, 2021 | 868.93 | 883.21 | 865.96 | 880.36 | 411,011 | +10.79(+1.24%) |
Nov 01, 2021 | 879.74 | 876.28 | 863.48 | 869.56 | 429,321 | -6.72(-0.77%) |
Oct 29, 2021 | 864.69 | 880.37 | 864.30 | 876.28 | 521,878 | +7.41(+0.85%) |
Oct 28, 2021 | 851.00 | 869.19 | 851.00 | 868.87 | 379,202 | +16.91(+1.99%) |
Oct 27, 2021 | 863.95 | 872.47 | 851.32 | 851.95 | 487,571 | -13.29(-1.54%) |
Oct 26, 2021 | 867.07 | 865.25 | 407,010 | +6.35(+0.74%) | ||
Oct 25, 2021 | 853.13 | 865.57 | 847.08 | 858.89 | 487,106 | +9.07(+1.07%) |
Oct 22, 2021 | 840.37 | 850.83 | 835.92 | 849.82 | 400,627 | +10.45(+1.24%) |
Oct 21, 2021 | 838.63 | 845.06 | 836.75 | 839.37 | 358,888 | +0.73(+0.09%) |
Oct 20, 2021 | 840.79 | 841.31 | 833.18 | 838.63 | 409,717 | +1.19(+0.14%) |
Oct 19, 2021 | 835.28 | 840.22 | 831.11 | 837.45 | 439,765 | +4.96(+0.60%) |
Oct 18, 2021 | 837.77 | 842.58 | 830.82 | 832.49 | 582,504 | -10.17(-1.21%) |
Oct 15, 2021 | 840.20 | 850.06 | 830.37 | 842.66 | 1,101,428 | +13.70(+1.65%) |
Oct 14, 2021 | 819.20 | 832.87 | 805.50 | 828.96 | 864,426 | +22.94(+2.85%) |
Oct 13, 2021 | 800.62 | 814.67 | 791.34 | 806.02 | 1,565,356 | +29.37(+3.78%) |
Oct 12, 2021 | 783.34 | 783.34 | 772.35 | 776.65 | 885,820 | -3.29(-0.42%) |
Oct 11, 2021 | 781.19 | 799.33 | 778.91 | 779.93 | 572,537 | -4.34(-0.55%) |
Oct 08, 2021 | 780.15 | 786.37 | 777.00 | 784.27 | 377,131 | +1.90(+0.24%) |
Oct 07, 2021 | 785.31 | 794.17 | 781.54 | 782.37 | 467,302 | +4.46(+0.57%) |
Oct 06, 2021 | 769.89 | 778.15 | 762.50 | 777.91 | 508,773 | -1.14(-0.15%) |
Oct 05, 2021 | 770.10 | 783.75 | 764.31 | 779.05 | 479,347 | +12.28(+1.60%) |
Oct 04, 2021 | 777.51 | 783.93 | 760.65 | 766.77 | 641,683 | -15.17(-1.94%) |