Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 545.35 | 556.61 | 543.63 | 551.62 | 1,180,154 | +3.21(+0.59%) |
Oct 28, 2022 | 542.93 | 553.55 | 539.54 | 548.41 | 1,183,057 | +10.21(+1.90%) |
Oct 27, 2022 | 534.01 | 540.14 | 529.66 | 538.20 | 964,342 | +5.34(+1.00%) |
Oct 26, 2022 | 527.82 | 534.52 | 527.82 | 532.86 | 1,093,333 | +9.53(+1.82%) |
Oct 25, 2022 | 514.95 | 533.95 | 514.52 | 523.33 | 1,193,090 | +7.43(+1.44%) |
Oct 24, 2022 | 509.24 | 518.71 | 509.24 | 515.90 | 722,233 | +11.27(+2.23%) |
Oct 21, 2022 | 498.48 | 507.48 | 497.55 | 504.63 | 1,496,409 | +5.13(+1.03%) |
Oct 20, 2022 | 497.04 | 507.07 | 496.19 | 499.50 | 933,993 | +5.08(+1.03%) |
Oct 19, 2022 | 498.17 | 499.06 | 489.08 | 494.42 | 703,162 | -1.45(-0.29%) |
Oct 18, 2022 | 496.49 | 499.15 | 492.05 | 495.87 | 732,713 | +2.86(+0.58%) |
Oct 17, 2022 | 496.32 | 498.81 | 492.55 | 493.01 | 743,313 | -1.20(-0.24%) |
Oct 14, 2022 | 501.28 | 503.57 | 487.34 | 494.21 | 1,003,772 | -0.16(-0.03%) |
Oct 13, 2022 | 481.94 | 499.90 | 480.58 | 494.37 | 1,084,246 | +5.90(+1.21%) |
Oct 12, 2022 | 493.00 | 499.82 | 488.17 | 488.47 | 579,743 | -4.25(-0.86%) |
Oct 11, 2022 | 491.87 | 500.71 | 487.74 | 492.72 | 761,088 | +1.43(+0.29%) |
Oct 10, 2022 | 496.30 | 501.01 | 484.43 | 491.29 | 1,056,017 | -6.35(-1.28%) |
Oct 07, 2022 | 492.22 | 498.51 | 490.90 | 497.63 | 881,286 | +4.11(+0.83%) |
Oct 06, 2022 | 497.64 | 498.66 | 492.12 | 493.52 | 737,905 | -5.35(-1.07%) |
Oct 05, 2022 | 495.98 | 501.73 | 492.40 | 498.87 | 683,338 | +0.92(+0.18%) |
Oct 04, 2022 | 494.93 | 501.34 | 493.42 | 497.95 | 955,709 | +4.21(+0.85%) |
Oct 03, 2022 | 480.99 | 495.54 | 479.97 | 493.74 | 720,354 | +14.16(+2.95%) |
Sep 30, 2022 | 486.82 | 494.25 | 478.81 | 479.57 | 1,630,409 | -5.80(-1.20%) |
Sep 29, 2022 | 488.87 | 488.87 | 482.76 | 485.38 | 692,629 | -1.94(-0.40%) |
Sep 28, 2022 | 476.90 | 491.21 | 469.95 | 487.31 | 1,296,451 | +6.42(+1.33%) |
Sep 27, 2022 | 480.10 | 487.16 | 475.81 | 480.90 | 956,807 | +4.62(+0.97%) |
Sep 26, 2022 | 475.94 | 479.32 | 470.42 | 476.28 | 875,132 | -4.21(-0.88%) |
Sep 23, 2022 | 484.76 | 486.97 | 472.03 | 480.50 | 1,781,756 | -6.92(-1.42%) |
Sep 22, 2022 | 483.04 | 495.89 | 479.05 | 487.41 | 1,019,173 | +3.24(+0.67%) |
Sep 21, 2022 | 498.27 | 501.27 | 484.16 | 484.18 | 940,298 | -12.10(-2.44%) |
Sep 20, 2022 | 503.05 | 508.21 | 495.14 | 496.27 | 1,663,219 | +1.80(+0.36%) |
Sep 19, 2022 | 490.40 | 495.73 | 483.56 | 494.48 | 688,764 | +1.26(+0.26%) |
Sep 16, 2022 | 492.82 | 494.33 | 484.59 | 493.22 | 1,532,083 | +2.52(+0.51%) |
Sep 15, 2022 | 481.42 | 494.68 | 477.63 | 490.70 | 2,706,780 | +37.88(+8.37%) |
Sep 14, 2022 | 460.52 | 460.90 | 448.10 | 452.81 | 1,114,192 | -9.32(-2.02%) |
Sep 13, 2022 | 474.26 | 475.66 | 459.98 | 462.13 | 743,156 | -17.62(-3.67%) |
Sep 12, 2022 | 474.77 | 482.13 | 470.98 | 479.75 | 789,910 | +7.54(+1.60%) |
Sep 09, 2022 | 479.58 | 481.06 | 471.83 | 472.21 | 808,798 | -7.76(-1.62%) |
Sep 08, 2022 | 475.16 | 482.57 | 475.16 | 479.96 | 606,654 | +4.63(+0.97%) |
Sep 07, 2022 | 471.83 | 477.72 | 468.93 | 475.33 | 959,062 | +2.11(+0.45%) |
Sep 06, 2022 | 478.07 | 483.13 | 472.33 | 473.22 | 571,653 | -4.81(-1.01%) |
Sep 02, 2022 | 482.85 | 484.56 | 476.07 | 478.03 | 605,240 | -2.55(-0.53%) |
Sep 01, 2022 | 475.07 | 481.69 | 473.81 | 480.57 | 582,565 | +5.13(+1.08%) |
Aug 31, 2022 | 479.20 | 483.72 | 475.31 | 475.44 | 1,177,437 | -3.83(-0.80%) |
Aug 30, 2022 | 482.65 | 484.00 | 478.38 | 479.27 | 408,082 | -2.50(-0.52%) |
Aug 29, 2022 | 477.47 | 484.23 | 474.08 | 481.77 | 547,396 | +1.46(+0.30%) |
Aug 26, 2022 | 489.02 | 491.05 | 479.66 | 480.31 | 596,847 | -8.45(-1.73%) |
Aug 25, 2022 | 489.63 | 489.71 | 485.60 | 488.75 | 563,138 | -0.37(-0.07%) |
Aug 24, 2022 | 486.91 | 492.02 | 486.80 | 489.12 | 417,359 | +2.42(+0.50%) |
Aug 23, 2022 | 492.63 | 495.22 | 484.82 | 486.70 | 579,193 | -7.63(-1.54%) |
Aug 22, 2022 | 489.02 | 498.35 | 489.02 | 494.33 | 483,451 | +1.05(+0.21%) |
Aug 19, 2022 | 490.55 | 495.96 | 488.40 | 493.29 | 558,967 | +3.92(+0.80%) |
Aug 18, 2022 | 491.44 | 492.51 | 485.93 | 489.37 | 576,435 | +0.17(+0.03%) |
Aug 17, 2022 | 486.95 | 492.50 | 486.95 | 489.20 | 409,848 | +0.49(+0.10%) |
Aug 16, 2022 | 492.46 | 493.35 | 484.66 | 488.71 | 538,246 | -3.34(-0.68%) |
Aug 15, 2022 | 487.27 | 495.41 | 487.27 | 492.05 | 478,979 | +1.71(+0.35%) |
Aug 12, 2022 | 480.88 | 490.83 | 478.63 | 490.34 | 564,076 | +12.64(+2.65%) |
Aug 11, 2022 | 477.98 | 480.70 | 473.02 | 477.70 | 673,264 | -1.90(-0.40%) |
Aug 10, 2022 | 485.31 | 486.73 | 477.09 | 479.61 | 385,582 | -1.72(-0.36%) |
Aug 09, 2022 | 478.92 | 486.09 | 478.61 | 481.32 | 358,761 | +5.14(+1.08%) |
Aug 08, 2022 | 480.62 | 482.14 | 474.79 | 476.18 | 433,325 | -1.47(-0.31%) |
Aug 05, 2022 | 471.41 | 477.82 | 469.83 | 477.65 | 559,389 | +4.04(+0.85%) |
Aug 04, 2022 | 476.94 | 476.94 | 471.15 | 473.62 | 416,640 | -1.85(-0.39%) |
Aug 03, 2022 | 473.83 | 478.93 | 472.37 | 475.46 | 679,893 | +3.37(+0.71%) |
Aug 02, 2022 | 468.28 | 474.28 | 465.04 | 472.10 | 762,906 | +3.70(+0.79%) |
Aug 01, 2022 | 475.66 | 477.63 | 461.12 | 468.40 | 1,061,187 | -7.26(-1.53%) |
Jul 29, 2022 | 474.92 | 477.94 | 469.41 | 475.66 | 834,124 | -1.98(-0.42%) |
Jul 28, 2022 | 474.61 | 479.01 | 469.23 | 477.64 | 1,091,605 | +5.58(+1.18%) |
Jul 27, 2022 | 481.04 | 481.04 | 465.09 | 472.06 | 1,772,962 | -13.75(-2.83%) |
Jul 26, 2022 | 486.51 | 487.98 | 482.37 | 485.81 | 873,769 | +0.48(+0.10%) |
Jul 25, 2022 | 482.07 | 487.10 | 480.98 | 485.32 | 908,675 | +2.78(+0.58%) |
Jul 22, 2022 | 481.83 | 484.01 | 476.70 | 482.54 | 511,666 | +3.23(+0.67%) |
Jul 21, 2022 | 476.43 | 481.02 | 471.50 | 479.31 | 718,382 | +1.98(+0.42%) |
Jul 20, 2022 | 489.60 | 489.60 | 474.97 | 477.33 | 1,094,111 | -11.47(-2.35%) |
Jul 19, 2022 | 481.75 | 490.93 | 478.03 | 488.80 | 631,186 | +10.71(+2.24%) |
Jul 18, 2022 | 480.18 | 484.38 | 476.67 | 478.09 | 785,191 | -3.04(-0.63%) |
Jul 15, 2022 | 476.00 | 482.97 | 471.99 | 481.13 | 2,071,092 | +14.74(+3.16%) |
Jul 14, 2022 | 463.82 | 468.39 | 457.47 | 466.38 | 880,428 | -0.95(-0.20%) |
Jul 13, 2022 | 472.56 | 478.17 | 467.02 | 467.33 | 861,430 | -9.48(-1.99%) |
Jul 12, 2022 | 476.88 | 482.56 | 474.79 | 476.81 | 705,815 | -3.81(-0.79%) |
Jul 11, 2022 | 474.08 | 484.31 | 474.08 | 480.62 | 816,480 | +3.60(+0.76%) |
Jul 08, 2022 | 467.16 | 483.67 | 465.73 | 477.02 | 926,906 | +6.94(+1.48%) |
Jul 07, 2022 | 471.71 | 474.36 | 469.25 | 470.08 | 676,696 | -1.12(-0.24%) |
Jul 06, 2022 | 469.12 | 474.47 | 465.99 | 471.20 | 939,045 | +4.50(+0.96%) |
Jul 05, 2022 | 467.90 | 470.64 | 453.40 | 466.70 | 939,674 | -5.96(-1.26%) |
Jul 01, 2022 | 460.55 | 473.42 | 457.13 | 472.66 | 915,316 | +10.75(+2.33%) |
Jun 30, 2022 | 461.30 | 465.64 | 458.70 | 461.91 | 1,226,086 | -0.26(-0.06%) |
Jun 29, 2022 | 456.50 | 465.49 | 451.55 | 462.17 | 729,062 | +6.84(+1.50%) |
Jun 28, 2022 | 460.00 | 470.36 | 454.73 | 455.33 | 925,768 | -2.17(-0.47%) |
Jun 27, 2022 | 450.29 | 462.88 | 449.94 | 457.50 | 869,242 | +7.47(+1.66%) |
Jun 24, 2022 | 447.95 | 450.57 | 439.42 | 450.03 | 2,535,991 | +2.14(+0.48%) |
Jun 23, 2022 | 444.21 | 450.22 | 441.97 | 447.89 | 1,060,429 | +6.49(+1.47%) |
Jun 22, 2022 | 437.41 | 449.72 | 437.41 | 441.40 | 946,165 | -0.92(-0.21%) |
Jun 21, 2022 | 428.14 | 448.64 | 425.96 | 442.32 | 1,078,962 | +20.24(+4.79%) |
Jun 17, 2022 | 420.44 | 424.43 | 416.35 | 422.08 | 1,718,966 | +5.15(+1.24%) |
Jun 16, 2022 | 417.02 | 419.25 | 412.48 | 416.93 | 997,355 | -9.86(-2.31%) |
Jun 15, 2022 | 419.50 | 431.43 | 419.50 | 426.79 | 833,025 | +9.15(+2.19%) |
Jun 14, 2022 | 417.73 | 421.62 | 413.31 | 417.64 | 697,162 | -2.31(-0.55%) |
Jun 13, 2022 | 427.56 | 429.93 | 417.09 | 419.96 | 999,392 | -17.64(-4.03%) |
Jun 10, 2022 | 437.09 | 442.10 | 435.99 | 437.60 | 636,657 | -5.35(-1.21%) |
Jun 09, 2022 | 443.79 | 447.17 | 440.08 | 442.95 | 732,326 | -0.89(-0.20%) |
Jun 08, 2022 | 439.86 | 448.56 | 438.78 | 443.84 | 430,535 | +0.73(+0.16%) |
Jun 07, 2022 | 438.58 | 443.97 | 434.84 | 443.11 | 406,322 | +5.60(+1.28%) |
Jun 06, 2022 | 437.39 | 442.34 | 434.89 | 437.51 | 371,161 | +1.67(+0.38%) |
Jun 03, 2022 | 439.79 | 440.60 | 435.26 | 435.85 | 260,255 | -7.03(-1.59%) |
Jun 02, 2022 | 442.34 | 443.47 | 432.92 | 442.88 | 481,431 | +1.93(+0.44%) |
Jun 01, 2022 | 449.00 | 450.61 | 438.15 | 440.95 | 529,520 | -6.54(-1.46%) |
May 31, 2022 | 450.80 | 452.39 | 446.15 | 447.49 | 1,044,082 | -6.88(-1.51%) |
May 27, 2022 | 446.18 | 455.02 | 443.11 | 454.37 | 530,383 | +8.86(+1.99%) |
May 26, 2022 | 441.72 | 447.40 | 438.76 | 445.51 | 503,958 | +7.42(+1.69%) |
May 25, 2022 | 435.34 | 440.31 | 432.22 | 438.09 | 542,767 | +4.21(+0.97%) |
May 24, 2022 | 432.98 | 434.34 | 425.58 | 433.89 | 639,076 | -0.96(-0.22%) |
May 23, 2022 | 435.25 | 439.17 | 433.57 | 434.84 | 605,833 | +1.74(+0.40%) |
May 20, 2022 | 426.26 | 434.31 | 419.92 | 433.10 | 656,365 | +7.51(+1.76%) |
May 19, 2022 | 407.66 | 429.41 | 404.77 | 425.59 | 1,081,704 | +11.78(+2.85%) |
May 18, 2022 | 430.28 | 430.91 | 410.76 | 413.81 | 963,066 | -20.24(-4.66%) |
May 17, 2022 | 439.07 | 439.34 | 431.96 | 434.05 | 572,532 | -0.38(-0.09%) |
May 16, 2022 | 432.69 | 438.25 | 429.20 | 434.44 | 467,939 | +2.06(+0.48%) |
May 13, 2022 | 423.64 | 434.17 | 420.27 | 432.38 | 851,112 | +9.80(+2.32%) |
May 12, 2022 | 425.02 | 426.80 | 415.57 | 422.58 | 1,081,723 | -2.75(-0.65%) |
May 11, 2022 | 425.06 | 438.40 | 424.44 | 425.32 | 939,053 | -1.05(-0.25%) |
May 10, 2022 | 421.36 | 429.42 | 417.76 | 426.38 | 1,062,972 | +8.17(+1.95%) |
May 09, 2022 | 420.82 | 422.64 | 415.26 | 418.21 | 910,229 | -6.06(-1.43%) |
May 06, 2022 | 424.00 | 430.76 | 420.04 | 424.27 | 796,017 | -3.29(-0.77%) |
May 05, 2022 | 433.30 | 436.14 | 423.99 | 427.56 | 689,434 | -8.22(-1.89%) |
May 04, 2022 | 431.17 | 436.72 | 424.04 | 435.78 | 679,660 | +8.43(+1.97%) |
May 03, 2022 | 429.90 | 435.54 | 426.56 | 427.35 | 606,086 | +0.27(+0.06%) |
May 02, 2022 | 440.75 | 441.90 | 419.58 | 427.08 | 1,046,975 | -10.89(-2.49%) |
Apr 29, 2022 | 448.32 | 449.77 | 436.52 | 437.96 | 1,003,987 | -14.22(-3.14%) |
Apr 28, 2022 | 438.53 | 454.02 | 434.74 | 452.18 | 1,277,327 | +15.39(+3.52%) |
Apr 27, 2022 | 436.73 | 441.41 | 424.35 | 436.79 | 1,202,335 | +12.68(+2.99%) |
Apr 26, 2022 | 432.95 | 436.03 | 424.06 | 424.11 | 984,569 | -10.87(-2.50%) |
Apr 25, 2022 | 437.36 | 437.50 | 426.51 | 434.98 | 1,068,505 | -2.91(-0.66%) |
Apr 22, 2022 | 446.12 | 446.51 | 437.63 | 437.89 | 726,252 | -11.27(-2.51%) |
Apr 21, 2022 | 462.13 | 462.38 | 448.94 | 449.16 | 851,957 | -9.43(-2.06%) |
Apr 20, 2022 | 454.50 | 460.18 | 451.09 | 458.58 | 865,046 | +6.70(+1.48%) |
Apr 19, 2022 | 449.61 | 457.73 | 448.73 | 451.88 | 1,165,924 | +4.65(+1.04%) |
Apr 18, 2022 | 452.20 | 457.41 | 445.35 | 447.24 | 571,692 | -6.49(-1.43%) |
Apr 14, 2022 | 454.21 | 458.33 | 451.83 | 453.73 | 1,626,669 | +1.75(+0.39%) |
Apr 13, 2022 | 450.47 | 454.89 | 446.40 | 451.97 | 1,172,182 | +9.60(+2.17%) |
Apr 12, 2022 | 442.97 | 446.22 | 440.06 | 442.38 | 919,198 | -2.26(-0.51%) |
Apr 11, 2022 | 453.18 | 453.96 | 443.45 | 444.63 | 866,255 | -6.38(-1.42%) |
Apr 08, 2022 | 453.18 | 454.38 | 448.96 | 451.02 | 983,096 | +0.21(+0.05%) |
Apr 07, 2022 | 443.15 | 452.18 | 442.18 | 450.81 | 1,549,553 | +8.42(+1.90%) |
Apr 06, 2022 | 438.21 | 443.26 | 434.94 | 442.39 | 846,733 | +5.74(+1.32%) |
Apr 05, 2022 | 428.73 | 441.29 | 428.73 | 436.64 | 798,030 | +5.45(+1.26%) |
Apr 04, 2022 | 434.50 | 436.98 | 429.43 | 431.20 | 679,371 | -3.67(-0.84%) |
Apr 01, 2022 | 430.16 | 437.33 | 425.94 | 434.86 | 761,584 | +6.15(+1.43%) |
Mar 31, 2022 | 430.96 | 438.78 | 428.27 | 428.71 | 1,433,963 | -4.16(-0.96%) |
Mar 30, 2022 | 432.30 | 434.29 | 426.04 | 432.87 | 1,110,120 | +1.21(+0.28%) |
Mar 29, 2022 | 432.14 | 433.54 | 428.03 | 431.66 | 630,202 | +3.83(+0.90%) |
Mar 28, 2022 | 433.07 | 434.54 | 426.33 | 427.83 | 610,941 | -0.48(-0.11%) |
Mar 25, 2022 | 432.69 | 432.69 | 428.09 | 428.31 | 714,642 | -1.85(-0.43%) |
Mar 24, 2022 | 424.33 | 431.56 | 423.28 | 430.16 | 833,293 | +6.70(+1.58%) |
Mar 23, 2022 | 429.47 | 431.36 | 423.09 | 423.46 | 922,110 | -7.69(-1.78%) |
Mar 22, 2022 | 429.94 | 434.83 | 429.62 | 431.15 | 1,273,984 | +1.53(+0.36%) |
Mar 21, 2022 | 431.34 | 435.91 | 428.15 | 429.62 | 1,113,611 | -3.68(-0.85%) |
Mar 18, 2022 | 438.65 | 438.65 | 431.79 | 433.30 | 2,121,276 | -0.47(-0.11%) |
Mar 17, 2022 | 433.24 | 436.03 | 431.52 | 433.77 | 1,262,125 | -1.70(-0.39%) |
Mar 16, 2022 | 434.82 | 439.58 | 427.88 | 435.47 | 814,119 | +2.90(+0.67%) |
Mar 15, 2022 | 428.76 | 435.74 | 426.28 | 432.57 | 1,163,810 | +7.80(+1.84%) |
Mar 14, 2022 | 423.12 | 427.51 | 418.75 | 424.77 | 1,038,553 | +5.72(+1.37%) |
Mar 11, 2022 | 432.69 | 432.69 | 418.59 | 419.05 | 629,199 | -5.09(-1.20%) |
Mar 10, 2022 | 416.31 | 425.71 | 414.22 | 424.14 | 842,735 | +2.09(+0.50%) |
Mar 09, 2022 | 425.42 | 425.42 | 418.22 | 422.05 | 738,055 | +4.44(+1.06%) |
Mar 08, 2022 | 416.86 | 426.12 | 414.99 | 417.61 | 796,014 | -2.13(-0.51%) |
Mar 07, 2022 | 433.34 | 434.06 | 419.07 | 419.74 | 881,612 | -14.32(-3.30%) |
Mar 04, 2022 | 424.40 | 434.78 | 421.42 | 434.06 | 915,487 | +5.29(+1.23%) |
Mar 03, 2022 | 429.94 | 432.44 | 425.12 | 428.77 | 748,638 | -0.43(-0.10%) |
Mar 02, 2022 | 425.18 | 433.35 | 425.18 | 429.20 | 919,661 | +5.36(+1.26%) |
Mar 01, 2022 | 423.64 | 429.23 | 417.71 | 423.84 | 703,488 | -3.26(-0.76%) |
Feb 28, 2022 | 418.39 | 427.61 | 418.39 | 427.11 | 733,363 | +1.63(+0.38%) |
Feb 25, 2022 | 415.01 | 427.63 | 421.24 | 425.48 | 809,260 | +11.17(+2.70%) |
Feb 24, 2022 | 403.19 | 414.81 | 401.42 | 414.31 | 1,077,416 | +7.42(+1.82%) |
Feb 23, 2022 | 416.42 | 418.29 | 406.51 | 406.89 | 962,583 | -6.70(-1.62%) |
Feb 22, 2022 | 415.88 | 418.67 | 410.20 | 413.59 | 953,683 | -1.16(-0.28%) |
Feb 18, 2022 | 414.75 | 0 | -2.91(-0.70%) | |||
Feb 17, 2022 | 420.58 | 421.10 | 414.86 | 417.66 | 540,102 | -3.99(-0.95%) |
Feb 16, 2022 | 412.61 | 423.96 | 412.13 | 421.65 | 1,034,543 | +6.56(+1.58%) |
Feb 15, 2022 | 416.62 | 419.94 | 413.77 | 415.09 | 1,117,099 | +2.42(+0.59%) |
Feb 14, 2022 | 415.27 | 418.08 | 410.51 | 412.67 | 762,027 | -4.26(-1.02%) |
Feb 11, 2022 | 423.24 | 428.38 | 414.79 | 416.93 | 1,275,590 | -8.06(-1.90%) |
Feb 10, 2022 | 426.79 | 433.26 | 423.40 | 425.00 | 937,007 | -4.30(-1.00%) |
Feb 09, 2022 | 427.76 | 432.97 | 426.81 | 429.29 | 1,659,888 | +3.48(+0.82%) |
Feb 08, 2022 | 422.95 | 428.10 | 420.80 | 425.81 | 1,299,113 | +2.61(+0.62%) |
Feb 07, 2022 | 423.43 | 427.33 | 418.92 | 423.20 | 1,202,645 | +0.49(+0.12%) |
Feb 04, 2022 | 415.60 | 431.70 | 414.54 | 422.71 | 1,944,698 | +3.58(+0.85%) |
Feb 03, 2022 | 425.86 | 419.13 | 3,835,980 | +24.57(+6.23%) | ||
Feb 02, 2022 | 401.60 | 402.08 | 385.48 | 394.56 | 1,901,940 | +10.37(+2.70%) |
Feb 01, 2022 | 388.44 | 390.87 | 378.00 | 384.19 | 1,606,787 | -1.79(-0.46%) |
Jan 31, 2022 | 376.40 | 388.17 | 385.98 | 1,496,602 | +6.22(+1.64%) | |
Jan 28, 2022 | 374.21 | 380.82 | 372.62 | 379.77 | 1,253,942 | +3.08(+0.82%) |
Jan 27, 2022 | 371.89 | 382.90 | 371.19 | 376.69 | 1,358,153 | +5.86(+1.58%) |
Jan 26, 2022 | 367.82 | 375.78 | 365.20 | 370.83 | 1,747,046 | +2.02(+0.55%) |
Jan 25, 2022 | 366.80 | 371.61 | 359.27 | 368.81 | 1,174,364 | -3.99(-1.07%) |
Jan 24, 2022 | 367.79 | 375.44 | 357.69 | 372.81 | 1,581,003 | +3.79(+1.03%) |
Jan 21, 2022 | 380.75 | 384.24 | 366.12 | 369.02 | 2,665,554 | -7.63(-2.03%) |
Jan 20, 2022 | 374.04 | 382.69 | 374.04 | 376.65 | 1,289,149 | +5.08(+1.37%) |
Jan 19, 2022 | 381.79 | 385.52 | 369.11 | 371.57 | 1,858,416 | -9.87(-2.59%) |
Jan 18, 2022 | 381.21 | 394.96 | 378.76 | 381.44 | 1,538,017 | -3.72(-0.97%) |
Jan 14, 2022 | 385.16 | 0 | -1.90(-0.49%) | |||
Jan 13, 2022 | 387.59 | 391.05 | 379.48 | 387.06 | 1,642,524 | -1.66(-0.43%) |
Jan 12, 2022 | 384.08 | 391.84 | 383.19 | 388.72 | 1,629,613 | +3.56(+0.92%) |
Jan 11, 2022 | 377.57 | 385.88 | 374.60 | 385.16 | 1,909,707 | +6.37(+1.68%) |
Jan 10, 2022 | 352.55 | 380.56 | 352.55 | 378.79 | 3,184,691 | +21.65(+6.06%) |
Jan 07, 2022 | 360.94 | 364.53 | 345.37 | 357.14 | 5,610,533 | -4.29(-1.19%) |
Jan 06, 2022 | 405.96 | 415.12 | 353.31 | 361.43 | 7,776,015 | -95.27(-20.86%) |
Jan 05, 2022 | 451.67 | 457.47 | 447.86 | 456.70 | 738,128 | +5.33(+1.18%) |
Jan 04, 2022 | 456.38 | 458.12 | 450.64 | 451.37 | 661,039 | -6.35(-1.39%) |
Jan 03, 2022 | 453.72 | 458.00 | 448.87 | 457.72 | 637,627 | +1.56(+0.34%) |
Dec 31, 2021 | 459.46 | 460.63 | 455.60 | 456.16 | 353,470 | -2.38(-0.52%) |
Dec 30, 2021 | 461.62 | 464.16 | 458.09 | 458.54 | 817,906 | -2.01(-0.44%) |
Dec 29, 2021 | 457.81 | 461.37 | 457.45 | 460.55 | 327,203 | +2.48(+0.54%) |
Dec 28, 2021 | 456.59 | 461.51 | 455.86 | 458.07 | 321,515 | +2.23(+0.49%) |
Dec 27, 2021 | 453.63 | 455.89 | 449.24 | 455.84 | 264,598 | +3.62(+0.80%) |
Dec 23, 2021 | 451.17 | 454.36 | 447.49 | 452.22 | 358,994 | +4.42(+0.99%) |
Dec 22, 2021 | 442.14 | 448.31 | 439.93 | 447.80 | 486,216 | +5.79(+1.31%) |
Dec 21, 2021 | 443.32 | 445.35 | 438.51 | 442.01 | 517,324 | -0.94(-0.21%) |
Dec 20, 2021 | 441.52 | 446.67 | 437.74 | 442.95 | 894,904 | -2.19(-0.49%) |
Dec 17, 2021 | 450.81 | 452.55 | 443.69 | 445.14 | 1,354,002 | -4.06(-0.90%) |
Dec 16, 2021 | 448.89 | 453.85 | 443.56 | 449.20 | 1,024,336 | -4.25(-0.94%) |
Dec 15, 2021 | 455.19 | 456.57 | 446.51 | 453.45 | 781,418 | -0.06(-0.01%) |
Dec 14, 2021 | 453.35 | 459.03 | 451.45 | 453.51 | 1,003,503 | -2.46(-0.54%) |
Dec 13, 2021 | 452.66 | 458.45 | 446.73 | 455.98 | 722,697 | +3.12(+0.69%) |
Dec 10, 2021 | 443.71 | 454.52 | 440.30 | 452.86 | 922,243 | +8.75(+1.97%) |
Dec 09, 2021 | 431.14 | 444.35 | 425.48 | 444.11 | 1,140,872 | +12.06(+2.79%) |
Dec 08, 2021 | 425.74 | 432.19 | 421.73 | 432.05 | 914,911 | +6.86(+1.61%) |
Dec 07, 2021 | 427.03 | 428.63 | 424.10 | 425.19 | 479,347 | +0.50(+0.12%) |
Dec 06, 2021 | 418.61 | 428.86 | 416.34 | 424.69 | 693,384 | +10.61(+2.56%) |
Dec 03, 2021 | 415.72 | 419.54 | 410.34 | 414.08 | 557,142 | +0.26(+0.06%) |
Dec 02, 2021 | 410.07 | 416.54 | 405.17 | 413.82 | 804,670 | +3.75(+0.91%) |
Dec 01, 2021 | 415.53 | 421.26 | 409.84 | 410.07 | 677,052 | -2.05(-0.50%) |
Nov 30, 2021 | 417.31 | 419.28 | 408.60 | 412.13 | 1,206,388 | -8.21(-1.95%) |
Nov 29, 2021 | 423.71 | 423.95 | 415.98 | 420.33 | 471,750 | -0.41(-0.10%) |
Nov 26, 2021 | 422.72 | 424.26 | 414.37 | 420.75 | 662,944 | -7.56(-1.77%) |
Nov 24, 2021 | 428.62 | 430.46 | 425.54 | 428.31 | 485,320 | -1.02(-0.24%) |
Nov 23, 2021 | 424.14 | 430.01 | 423.45 | 429.33 | 461,244 | +4.75(+1.12%) |
Nov 22, 2021 | 428.50 | 430.13 | 422.51 | 424.58 | 451,318 | -2.44(-0.57%) |
Nov 19, 2021 | 439.83 | 439.83 | 425.69 | 427.01 | 688,324 | -10.90(-2.49%) |
Nov 18, 2021 | 431.13 | 437.78 | 429.33 | 437.91 | 788,723 | +7.43(+1.73%) |
Nov 17, 2021 | 435.98 | 436.96 | 430.10 | 430.48 | 620,076 | -5.63(-1.29%) |
Nov 16, 2021 | 432.35 | 443.69 | 430.28 | 436.10 | 721,663 | +5.83(+1.36%) |
Nov 15, 2021 | 437.44 | 437.44 | 429.61 | 430.27 | 621,610 | -7.10(-1.62%) |
Nov 12, 2021 | 439.79 | 440.50 | 435.30 | 437.37 | 506,480 | -1.06(-0.24%) |
Nov 11, 2021 | 439.95 | 440.60 | 431.68 | 438.43 | 471,608 | -1.97(-0.45%) |
Nov 10, 2021 | 442.86 | 440.40 | 465,826 | -1.86(-0.42%) | ||
Nov 09, 2021 | 446.47 | 447.22 | 439.52 | 442.26 | 623,098 | -4.03(-0.90%) |
Nov 08, 2021 | 446.70 | 449.16 | 440.06 | 446.29 | 726,939 | +1.05(+0.24%) |
Nov 05, 2021 | 446.42 | 456.31 | 444.48 | 445.24 | 738,477 | -0.12(-0.03%) |
Nov 04, 2021 | 448.79 | 450.59 | 441.78 | 445.35 | 1,011,527 | -5.79(-1.28%) |
Nov 03, 2021 | 428.61 | 460.51 | 428.61 | 451.15 | 1,545,137 | +2.30(+0.51%) |
Nov 02, 2021 | 452.97 | 454.16 | 446.39 | 448.85 | 754,088 | -2.36(-0.52%) |