Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 684.20 | 688.66 | 674.60 | 684.52 | 427,587 | -7.26(-1.05%) |
Dec 29, 2022 | 682.60 | 696.41 | 680.54 | 691.79 | 409,216 | +15.28(+2.26%) |
Dec 28, 2022 | 680.05 | 687.60 | 676.47 | 676.51 | 473,853 | -2.83(-0.42%) |
Dec 27, 2022 | 680.60 | 683.53 | 676.67 | 679.34 | 336,585 | -0.66(-0.10%) |
Dec 23, 2022 | 684.66 | 685.94 | 676.38 | 679.99 | 375,966 | +0.59(+0.09%) |
Dec 22, 2022 | 678.74 | 683.30 | 664.81 | 679.40 | 645,144 | -9.28(-1.35%) |
Dec 21, 2022 | 678.56 | 691.76 | 675.61 | 688.69 | 675,154 | +20.65(+3.09%) |
Dec 20, 2022 | 667.49 | 671.73 | 664.19 | 668.03 | 610,879 | -0.88(-0.13%) |
Dec 19, 2022 | 675.65 | 677.15 | 663.75 | 668.91 | 628,136 | -7.49(-1.11%) |
Dec 16, 2022 | 666.55 | 679.70 | 660.65 | 676.40 | 1,756,822 | +1.97(+0.29%) |
Dec 15, 2022 | 675.79 | 679.04 | 669.26 | 674.43 | 586,482 | -12.89(-1.87%) |
Dec 14, 2022 | 694.49 | 700.92 | 680.42 | 687.32 | 568,347 | -12.20(-1.74%) |
Dec 13, 2022 | 713.53 | 717.89 | 692.26 | 699.52 | 983,622 | +14.41(+2.10%) |
Dec 12, 2022 | 681.66 | 686.96 | 678.14 | 685.10 | 726,002 | +2.20(+0.32%) |
Dec 09, 2022 | 676.59 | 689.75 | 676.19 | 682.90 | 568,555 | +3.39(+0.50%) |
Dec 08, 2022 | 685.85 | 690.66 | 677.31 | 679.51 | 647,838 | -5.52(-0.81%) |
Dec 07, 2022 | 683.18 | 697.11 | 680.73 | 685.03 | 907,619 | -1.09(-0.16%) |
Dec 06, 2022 | 683.13 | 688.10 | 676.24 | 686.13 | 870,234 | +2.33(+0.34%) |
Dec 05, 2022 | 680.19 | 685.15 | 670.36 | 683.80 | 1,146,862 | -0.21(-0.03%) |
Dec 02, 2022 | 677.57 | 684.45 | 671.26 | 684.01 | 1,191,268 | -8.83(-1.27%) |
Dec 01, 2022 | 689.64 | 695.54 | 682.30 | 692.84 | 1,150,677 | +5.93(+0.86%) |
Nov 30, 2022 | 684.99 | 688.62 | 665.12 | 686.91 | 2,873,500 | +1.92(+0.28%) |
Nov 29, 2022 | 693.11 | 695.32 | 682.64 | 684.99 | 727,990 | -6.88(-0.99%) |
Nov 28, 2022 | 698.42 | 706.38 | 690.21 | 691.87 | 500,434 | -15.94(-2.25%) |
Nov 25, 2022 | 704.62 | 709.79 | 698.08 | 707.80 | 314,323 | +1.40(+0.20%) |
Nov 23, 2022 | 701.76 | 710.89 | 699.63 | 706.40 | 509,843 | +2.75(+0.39%) |
Nov 22, 2022 | 697.64 | 707.08 | 696.60 | 703.65 | 631,139 | +9.35(+1.35%) |
Nov 21, 2022 | 687.46 | 698.90 | 686.41 | 694.29 | 684,663 | +2.96(+0.43%) |
Nov 18, 2022 | 700.56 | 700.96 | 689.78 | 691.33 | 653,410 | -0.67(-0.10%) |
Nov 17, 2022 | 686.25 | 692.18 | 681.33 | 692.00 | 814,259 | -5.49(-0.79%) |
Nov 16, 2022 | 703.22 | 703.22 | 690.87 | 697.49 | 840,558 | -12.74(-1.79%) |
Nov 15, 2022 | 726.30 | 729.07 | 702.54 | 710.23 | 887,406 | -0.80(-0.11%) |
Nov 14, 2022 | 729.12 | 731.92 | 693.44 | 711.03 | 1,231,960 | -32.24(-4.34%) |
Nov 11, 2022 | 717.61 | 753.73 | 717.61 | 743.27 | 1,332,745 | +14.33(+1.97%) |
Nov 10, 2022 | 672.25 | 731.25 | 671.69 | 728.94 | 1,871,212 | +86.52(+13.47%) |
Nov 09, 2022 | 649.85 | 655.09 | 639.96 | 642.41 | 562,008 | -16.03(-2.43%) |
Nov 08, 2022 | 650.46 | 663.31 | 647.39 | 658.44 | 1,130,214 | +9.62(+1.48%) |
Nov 07, 2022 | 633.42 | 651.00 | 628.91 | 648.82 | 832,342 | +19.33(+3.07%) |
Nov 04, 2022 | 619.82 | 633.56 | 616.57 | 629.49 | 737,381 | +21.43(+3.52%) |
Nov 03, 2022 | 600.99 | 612.67 | 597.67 | 608.06 | 747,527 | -4.80(-0.78%) |
Nov 02, 2022 | 624.06 | 611.98 | 612.85 | 1,106,489 | -12.65(-2.02%) | |
Nov 01, 2022 | 630.05 | 631.40 | 622.16 | 625.51 | 803,722 | +5.84(+0.94%) |
Oct 31, 2022 | 631.27 | 635.72 | 619.00 | 619.66 | 1,081,383 | -17.12(-2.69%) |
Oct 28, 2022 | 622.44 | 637.97 | 619.31 | 636.78 | 899,245 | +14.17(+2.28%) |
Oct 27, 2022 | 617.48 | 630.52 | 615.79 | 622.61 | 983,607 | +10.73(+1.75%) |
Oct 26, 2022 | 609.20 | 615.57 | 608.27 | 611.88 | 1,114,780 | +1.78(+0.29%) |
Oct 25, 2022 | 585.21 | 610.49 | 585.21 | 610.10 | 994,956 | +23.50(+4.01%) |
Oct 24, 2022 | 581.20 | 590.01 | 578.26 | 586.60 | 989,038 | +13.60(+2.37%) |
Oct 21, 2022 | 550.46 | 574.12 | 547.74 | 572.99 | 866,065 | +23.89(+4.35%) |
Oct 20, 2022 | 556.79 | 566.74 | 546.14 | 549.10 | 855,672 | -5.31(-0.96%) |
Oct 19, 2022 | 558.09 | 564.20 | 550.17 | 554.42 | 849,890 | -3.03(-0.54%) |
Oct 18, 2022 | 566.03 | 566.27 | 549.89 | 557.45 | 834,604 | +11.33(+2.07%) |
Oct 17, 2022 | 543.00 | 551.38 | 543.00 | 546.12 | 928,129 | +17.56(+3.32%) |
Oct 14, 2022 | 544.20 | 559.00 | 525.34 | 528.56 | 1,330,556 | -14.47(-2.66%) |
Oct 13, 2022 | 484.54 | 543.87 | 484.24 | 543.03 | 2,444,202 | +33.51(+6.58%) |
Oct 12, 2022 | 509.57 | 516.55 | 505.59 | 509.52 | 830,226 | -0.04(-0.01%) |
Oct 11, 2022 | 513.43 | 520.89 | 505.53 | 509.56 | 972,224 | -13.81(-2.64%) |
Oct 10, 2022 | 534.90 | 535.46 | 519.34 | 523.37 | 534,121 | -4.66(-0.88%) |
Oct 07, 2022 | 541.88 | 541.88 | 524.76 | 528.04 | 652,590 | -20.35(-3.71%) |
Oct 06, 2022 | 556.62 | 561.23 | 547.57 | 548.38 | 590,777 | -11.07(-1.98%) |
Oct 05, 2022 | 557.48 | 564.34 | 550.62 | 559.46 | 580,181 | -7.82(-1.38%) |
Oct 04, 2022 | 559.85 | 567.31 | 558.63 | 567.27 | 811,269 | +17.83(+3.24%) |
Oct 03, 2022 | 532.45 | 554.93 | 521.16 | 549.45 | 989,065 | +21.53(+4.08%) |
Sep 30, 2022 | 538.79 | 544.50 | 527.23 | 527.92 | 887,479 | -13.09(-2.42%) |
Sep 29, 2022 | 554.01 | 556.37 | 536.96 | 541.01 | 914,561 | -20.64(-3.67%) |
Sep 28, 2022 | 558.51 | 564.90 | 552.74 | 561.64 | 922,216 | +6.55(+1.18%) |
Sep 27, 2022 | 569.21 | 571.64 | 550.63 | 555.09 | 801,966 | -5.80(-1.03%) |
Sep 26, 2022 | 566.03 | 569.66 | 559.24 | 560.89 | 721,950 | -6.47(-1.14%) |
Sep 23, 2022 | 569.13 | 574.89 | 559.41 | 567.36 | 1,020,567 | -8.74(-1.52%) |
Sep 22, 2022 | 580.61 | 583.29 | 568.49 | 576.10 | 890,955 | -7.28(-1.25%) |
Sep 21, 2022 | 603.77 | 606.47 | 582.93 | 583.38 | 850,955 | -13.64(-2.29%) |
Sep 20, 2022 | 601.21 | 604.10 | 594.20 | 597.02 | 585,345 | -11.92(-1.96%) |
Sep 19, 2022 | 595.60 | 610.56 | 595.60 | 608.94 | 590,377 | +7.67(+1.27%) |
Sep 16, 2022 | 598.48 | 602.93 | 590.83 | 601.27 | 2,807,963 | -5.37(-0.89%) |
Sep 15, 2022 | 615.45 | 622.60 | 604.53 | 606.65 | 810,867 | -10.78(-1.75%) |
Sep 14, 2022 | 624.16 | 629.19 | 610.88 | 617.43 | 867,015 | -1.28(-0.21%) |
Sep 13, 2022 | 646.67 | 646.97 | 617.17 | 618.71 | 1,292,867 | -49.79(-7.45%) |
Sep 12, 2022 | 668.88 | 673.28 | 662.19 | 668.50 | 788,465 | +1.29(+0.19%) |
Sep 09, 2022 | 666.76 | 672.75 | 664.73 | 667.20 | 559,388 | +3.40(+0.51%) |
Sep 08, 2022 | 641.10 | 664.29 | 633.53 | 663.81 | 896,534 | +16.98(+2.63%) |
Sep 07, 2022 | 637.04 | 649.64 | 633.01 | 646.83 | 503,104 | +12.08(+1.90%) |
Sep 06, 2022 | 632.21 | 640.12 | 621.58 | 634.75 | 684,067 | +8.11(+1.29%) |
Sep 02, 2022 | 644.73 | 647.09 | 622.82 | 626.64 | 527,171 | -6.47(-1.02%) |
Sep 01, 2022 | 629.64 | 633.69 | 619.72 | 633.11 | 509,433 | -1.47(-0.23%) |
Aug 31, 2022 | 646.25 | 649.52 | 633.29 | 634.57 | 684,023 | -6.03(-0.94%) |
Aug 30, 2022 | 648.53 | 649.11 | 636.50 | 640.60 | 510,790 | -3.02(-0.47%) |
Aug 29, 2022 | 639.87 | 647.17 | 638.15 | 643.62 | 398,528 | -0.52(-0.08%) |
Aug 26, 2022 | 679.29 | 680.17 | 643.50 | 644.14 | 664,972 | -32.53(-4.81%) |
Aug 25, 2022 | 670.09 | 677.90 | 666.87 | 676.67 | 383,897 | +9.69(+1.45%) |
Aug 24, 2022 | 661.71 | 670.69 | 660.87 | 666.98 | 405,319 | +3.28(+0.49%) |
Aug 23, 2022 | 659.51 | 670.43 | 658.96 | 663.69 | 423,752 | +1.83(+0.28%) |
Aug 22, 2022 | 665.71 | 668.65 | 659.17 | 661.86 | 709,504 | -17.90(-2.63%) |
Aug 19, 2022 | 700.90 | 702.05 | 678.30 | 679.77 | 813,834 | -29.87(-4.21%) |
Aug 18, 2022 | 704.55 | 712.25 | 699.12 | 709.64 | 824,965 | +1.90(+0.27%) |
Aug 17, 2022 | 708.92 | 711.13 | 699.47 | 707.73 | 623,966 | -13.19(-1.83%) |
Aug 16, 2022 | 713.28 | 727.20 | 712.45 | 720.92 | 697,567 | +1.19(+0.17%) |
Aug 15, 2022 | 709.63 | 722.87 | 708.05 | 719.73 | 756,624 | +3.80(+0.53%) |
Aug 12, 2022 | 697.53 | 716.51 | 693.27 | 715.93 | 804,658 | +22.07(+3.18%) |
Aug 11, 2022 | 697.15 | 701.70 | 692.72 | 693.86 | 727,047 | +3.28(+0.47%) |
Aug 10, 2022 | 677.16 | 690.64 | 676.15 | 690.58 | 863,399 | +27.33(+4.12%) |
Aug 09, 2022 | 662.05 | 665.22 | 656.09 | 663.25 | 510,562 | +0.23(+0.03%) |
Aug 08, 2022 | 666.58 | 671.63 | 661.10 | 663.03 | 515,216 | +0.32(+0.05%) |
Aug 05, 2022 | 654.44 | 666.58 | 653.52 | 662.70 | 576,556 | -0.08(-0.01%) |
Aug 04, 2022 | 659.43 | 665.99 | 658.07 | 662.78 | 783,740 | +5.21(+0.79%) |
Aug 03, 2022 | 640.93 | 658.43 | 636.99 | 657.57 | 946,994 | +23.22(+3.66%) |
Aug 02, 2022 | 632.09 | 645.52 | 631.33 | 634.35 | 747,293 | -4.98(-0.78%) |
Aug 01, 2022 | 629.73 | 642.58 | 624.18 | 639.33 | 598,490 | +2.10(+0.33%) |
Jul 29, 2022 | 629.35 | 642.62 | 628.68 | 637.23 | 939,173 | +8.76(+1.39%) |
Jul 28, 2022 | 616.71 | 632.24 | 608.31 | 628.47 | 578,411 | +15.86(+2.59%) |
Jul 27, 2022 | 598.79 | 615.56 | 595.58 | 612.60 | 492,540 | +19.41(+3.27%) |
Jul 26, 2022 | 603.85 | 603.85 | 590.66 | 593.20 | 523,505 | -12.58(-2.08%) |
Jul 25, 2022 | 606.32 | 608.76 | 599.16 | 605.78 | 495,751 | +2.39(+0.40%) |
Jul 22, 2022 | 610.81 | 614.33 | 597.51 | 603.39 | 538,283 | -5.40(-0.89%) |
Jul 21, 2022 | 603.96 | 611.79 | 600.65 | 608.78 | 758,220 | +4.36(+0.72%) |
Jul 20, 2022 | 598.94 | 608.78 | 596.58 | 604.42 | 705,042 | +6.08(+1.02%) |
Jul 19, 2022 | 579.27 | 599.59 | 577.49 | 598.34 | 968,988 | +29.34(+5.16%) |
Jul 18, 2022 | 576.55 | 584.08 | 566.16 | 569.00 | 872,623 | -2.70(-0.47%) |
Jul 15, 2022 | 566.58 | 574.98 | 557.55 | 571.70 | 1,105,760 | +11.18(+1.99%) |
Jul 14, 2022 | 556.95 | 562.99 | 552.53 | 560.52 | 1,193,538 | -7.38(-1.30%) |
Jul 13, 2022 | 566.59 | 571.40 | 555.40 | 567.90 | 631,728 | -6.58(-1.15%) |
Jul 12, 2022 | 573.26 | 587.00 | 572.07 | 574.49 | 524,741 | -1.63(-0.28%) |
Jul 11, 2022 | 582.82 | 584.57 | 574.90 | 576.11 | 483,304 | -13.86(-2.35%) |
Jul 08, 2022 | 589.28 | 593.68 | 583.61 | 589.98 | 364,479 | -3.94(-0.66%) |
Jul 07, 2022 | 589.64 | 596.92 | 588.61 | 593.92 | 533,410 | +8.53(+1.46%) |
Jul 06, 2022 | 592.83 | 594.53 | 580.82 | 585.39 | 538,506 | -5.69(-0.96%) |
Jul 05, 2022 | 576.09 | 591.52 | 568.97 | 591.08 | 601,553 | +3.83(+0.65%) |
Jul 01, 2022 | 578.26 | 589.70 | 577.04 | 587.25 | 529,148 | +7.29(+1.26%) |
Jun 30, 2022 | 577.88 | 586.44 | 567.85 | 579.96 | 758,002 | -8.50(-1.44%) |
Jun 29, 2022 | 597.64 | 599.64 | 584.48 | 588.46 | 562,058 | -10.63(-1.77%) |
Jun 28, 2022 | 611.73 | 617.06 | 596.58 | 599.08 | 544,437 | -7.43(-1.22%) |
Jun 27, 2022 | 618.97 | 621.58 | 603.60 | 606.51 | 669,217 | -10.34(-1.68%) |
Jun 24, 2022 | 602.24 | 617.38 | 601.99 | 616.85 | 1,064,629 | +21.97(+3.69%) |
Jun 23, 2022 | 584.12 | 598.67 | 580.24 | 594.88 | 892,519 | +14.69(+2.53%) |
Jun 22, 2022 | 576.39 | 592.23 | 574.32 | 580.19 | 990,163 | -5.01(-0.86%) |
Jun 21, 2022 | 568.26 | 587.41 | 567.30 | 585.20 | 1,187,484 | +30.74(+5.54%) |
Jun 17, 2022 | 559.38 | 566.45 | 551.45 | 554.46 | 1,508,791 | -3.34(-0.60%) |
Jun 16, 2022 | 553.55 | 558.80 | 548.12 | 557.80 | 1,056,327 | -13.45(-2.36%) |
Jun 15, 2022 | 569.85 | 581.55 | 561.62 | 571.26 | 969,046 | +8.26(+1.47%) |
Jun 14, 2022 | 568.22 | 575.65 | 559.22 | 563.00 | 787,570 | -7.13(-1.25%) |
Jun 13, 2022 | 571.45 | 577.65 | 559.81 | 570.13 | 1,287,711 | -18.04(-3.07%) |
Jun 10, 2022 | 611.99 | 617.63 | 588.18 | 588.18 | 1,207,503 | -40.17(-6.39%) |
Jun 09, 2022 | 629.22 | 638.26 | 627.97 | 628.34 | 1,017,774 | -2.44(-0.39%) |
Jun 08, 2022 | 641.95 | 645.08 | 630.65 | 630.78 | 505,864 | -16.38(-2.53%) |
Jun 07, 2022 | 635.22 | 647.60 | 635.01 | 647.16 | 572,425 | +4.07(+0.63%) |
Jun 06, 2022 | 648.09 | 655.10 | 641.92 | 643.10 | 635,605 | +3.43(+0.54%) |
Jun 03, 2022 | 641.38 | 645.08 | 635.99 | 639.67 | 828,129 | -9.40(-1.45%) |
Jun 02, 2022 | 626.30 | 651.63 | 625.45 | 649.07 | 1,010,557 | +24.56(+3.93%) |
Jun 01, 2022 | 636.01 | 639.62 | 622.92 | 624.50 | 973,153 | -8.10(-1.28%) |
May 31, 2022 | 623.71 | 635.54 | 618.72 | 632.61 | 2,661,463 | +2.41(+0.38%) |
May 27, 2022 | 621.04 | 636.04 | 620.37 | 630.19 | 1,037,706 | +13.32(+2.16%) |
May 26, 2022 | 596.90 | 617.34 | 596.80 | 616.87 | 1,746,395 | +24.43(+4.12%) |
May 25, 2022 | 581.47 | 599.02 | 581.47 | 592.44 | 1,014,594 | +7.80(+1.33%) |
May 24, 2022 | 575.08 | 588.30 | 562.12 | 584.64 | 1,199,036 | +6.47(+1.12%) |
May 23, 2022 | 576.49 | 581.82 | 567.14 | 578.17 | 971,024 | +10.47(+1.84%) |
May 20, 2022 | 564.31 | 574.08 | 555.14 | 567.71 | 1,268,304 | +6.96(+1.24%) |
May 19, 2022 | 553.58 | 566.70 | 550.82 | 560.75 | 1,376,137 | +1.15(+0.21%) |
May 18, 2022 | 571.91 | 573.34 | 555.39 | 559.59 | 1,022,617 | -18.78(-3.25%) |
May 17, 2022 | 582.14 | 591.27 | 565.73 | 578.37 | 1,654,732 | +12.40(+2.19%) |
May 16, 2022 | 567.29 | 572.17 | 551.26 | 565.97 | 2,419,180 | -15.82(-2.72%) |
May 13, 2022 | 573.60 | 589.41 | 570.21 | 581.78 | 1,781,624 | +14.12(+2.49%) |
May 12, 2022 | 560.67 | 571.87 | 554.11 | 567.67 | 1,181,951 | +0.05(+0.01%) |
May 11, 2022 | 571.79 | 587.51 | 566.95 | 567.62 | 1,238,099 | -9.34(-1.62%) |
May 10, 2022 | 581.95 | 591.18 | 563.35 | 576.96 | 1,247,808 | +4.42(+0.77%) |
May 09, 2022 | 583.10 | 590.31 | 570.54 | 572.55 | 1,141,877 | -21.80(-3.67%) |
May 06, 2022 | 596.88 | 602.37 | 583.32 | 594.35 | 767,646 | -4.91(-0.82%) |
May 05, 2022 | 615.78 | 621.09 | 592.47 | 599.26 | 940,835 | -29.71(-4.72%) |
May 04, 2022 | 597.85 | 630.15 | 595.65 | 628.96 | 1,098,033 | +32.31(+5.41%) |
May 03, 2022 | 596.14 | 606.72 | 591.08 | 596.66 | 938,431 | +5.92(+1.00%) |
May 02, 2022 | 595.38 | 596.36 | 576.75 | 590.74 | 1,625,662 | +0.11(+0.02%) |
Apr 29, 2022 | 613.66 | 615.77 | 589.25 | 590.62 | 1,073,094 | -24.86(-4.04%) |
Apr 28, 2022 | 614.57 | 618.72 | 604.47 | 615.48 | 1,192,290 | +7.52(+1.24%) |
Apr 27, 2022 | 610.91 | 619.81 | 606.77 | 607.97 | 668,214 | -3.81(-0.62%) |
Apr 26, 2022 | 626.53 | 632.37 | 611.60 | 611.78 | 852,700 | -20.07(-3.18%) |
Apr 25, 2022 | 624.30 | 632.61 | 612.67 | 631.85 | 1,203,849 | +5.05(+0.81%) |
Apr 22, 2022 | 643.88 | 646.54 | 626.41 | 626.80 | 843,216 | -17.51(-2.72%) |
Apr 21, 2022 | 670.32 | 670.44 | 642.62 | 644.31 | 851,284 | -16.58(-2.51%) |
Apr 20, 2022 | 669.13 | 672.04 | 659.50 | 660.89 | 981,675 | -2.43(-0.37%) |
Apr 19, 2022 | 644.35 | 666.24 | 644.35 | 663.32 | 1,055,727 | +20.39(+3.17%) |
Apr 18, 2022 | 649.55 | 653.79 | 640.53 | 642.93 | 882,185 | -7.73(-1.19%) |
Apr 14, 2022 | 676.98 | 680.10 | 650.62 | 650.65 | 1,167,576 | -26.07(-3.85%) |
Apr 13, 2022 | 677.91 | 687.42 | 672.31 | 676.72 | 961,215 | -1.03(-0.15%) |
Apr 12, 2022 | 688.69 | 695.71 | 672.65 | 677.75 | 1,010,315 | -10.92(-1.59%) |
Apr 11, 2022 | 692.61 | 697.37 | 687.64 | 688.67 | 625,838 | -7.30(-1.05%) |
Apr 08, 2022 | 706.28 | 706.28 | 694.17 | 695.97 | 868,289 | -12.09(-1.71%) |
Apr 07, 2022 | 704.60 | 712.18 | 695.98 | 708.06 | 502,887 | +3.46(+0.49%) |
Apr 06, 2022 | 711.24 | 716.75 | 696.90 | 704.60 | 894,377 | -18.15(-2.51%) |
Apr 05, 2022 | 737.22 | 738.67 | 720.64 | 722.76 | 797,526 | -16.83(-2.28%) |
Apr 04, 2022 | 729.44 | 745.66 | 727.74 | 739.59 | 932,814 | +11.79(+1.62%) |
Apr 01, 2022 | 726.13 | 732.59 | 722.88 | 727.80 | 722,800 | +5.29(+0.73%) |
Mar 31, 2022 | 740.92 | 741.71 | 722.51 | 722.51 | 985,552 | -12.47(-1.70%) |
Mar 30, 2022 | 734.22 | 740.38 | 731.06 | 734.98 | 837,478 | +3.90(+0.53%) |
Mar 29, 2022 | 724.03 | 734.41 | 720.61 | 731.09 | 840,940 | +22.09(+3.12%) |
Mar 28, 2022 | 703.91 | 711.31 | 699.66 | 709.00 | 474,836 | +8.36(+1.19%) |
Mar 25, 2022 | 699.62 | 703.40 | 695.23 | 700.64 | 444,137 | +2.61(+0.37%) |
Mar 24, 2022 | 699.70 | 702.87 | 694.29 | 698.03 | 489,683 | +1.72(+0.25%) |
Mar 23, 2022 | 706.12 | 706.12 | 689.89 | 696.31 | 805,186 | -9.84(-1.39%) |
Mar 22, 2022 | 699.88 | 708.29 | 697.19 | 706.15 | 599,792 | +12.33(+1.78%) |
Mar 21, 2022 | 699.54 | 703.42 | 688.25 | 693.83 | 623,223 | -4.50(-0.64%) |
Mar 18, 2022 | 701.98 | 701.98 | 689.62 | 698.33 | 1,298,003 | -2.21(-0.32%) |
Mar 17, 2022 | 681.75 | 702.52 | 681.75 | 700.54 | 576,287 | +9.28(+1.34%) |
Mar 16, 2022 | 683.36 | 692.06 | 672.70 | 691.25 | 1,229,290 | +22.16(+3.31%) |
Mar 15, 2022 | 664.28 | 676.02 | 662.18 | 669.09 | 676,409 | +9.59(+1.45%) |
Mar 14, 2022 | 657.95 | 671.66 | 656.51 | 659.50 | 802,458 | +9.92(+1.53%) |
Mar 11, 2022 | 662.19 | 666.55 | 648.79 | 649.59 | 861,640 | -9.61(-1.46%) |
Mar 10, 2022 | 644.38 | 667.34 | 644.23 | 659.19 | 1,065,913 | +3.74(+0.57%) |
Mar 09, 2022 | 649.50 | 664.08 | 642.93 | 655.46 | 1,514,754 | +28.72(+4.58%) |
Mar 08, 2022 | 638.20 | 641.32 | 624.16 | 626.73 | 1,248,366 | -13.43(-2.10%) |
Mar 07, 2022 | 658.06 | 663.49 | 638.05 | 640.16 | 1,220,959 | -18.46(-2.80%) |
Mar 04, 2022 | 682.64 | 685.86 | 657.59 | 658.62 | 2,285,869 | -34.26(-4.95%) |
Mar 03, 2022 | 701.58 | 706.77 | 685.23 | 692.88 | 738,788 | -0.31(-0.04%) |
Mar 02, 2022 | 676.25 | 700.48 | 674.39 | 693.19 | 1,009,598 | +21.82(+3.25%) |
Mar 01, 2022 | 695.36 | 696.64 | 668.43 | 671.37 | 918,874 | -27.31(-3.91%) |
Feb 28, 2022 | 695.11 | 702.30 | 690.73 | 698.68 | 846,344 | -6.56(-0.93%) |
Feb 25, 2022 | 691.32 | 705.33 | 689.50 | 705.24 | 720,325 | +17.92(+2.61%) |
Feb 24, 2022 | 667.12 | 690.02 | 662.50 | 687.32 | 1,249,898 | -0.66(-0.10%) |
Feb 23, 2022 | 705.36 | 711.42 | 686.74 | 687.98 | 866,727 | -12.20(-1.74%) |
Feb 22, 2022 | 704.42 | 712.31 | 691.98 | 700.18 | 734,778 | -9.90(-1.39%) |
Feb 18, 2022 | 710.08 | 0 | -6.09(-0.85%) | |||
Feb 17, 2022 | 726.78 | 730.35 | 714.69 | 716.16 | 529,835 | -19.65(-2.67%) |
Feb 16, 2022 | 729.94 | 739.88 | 729.36 | 735.81 | 667,725 | +2.09(+0.29%) |
Feb 15, 2022 | 729.03 | 736.59 | 727.38 | 733.72 | 586,028 | +19.61(+2.75%) |
Feb 14, 2022 | 718.51 | 726.84 | 707.19 | 714.11 | 1,012,917 | -11.44(-1.58%) |
Feb 11, 2022 | 735.59 | 737.28 | 721.57 | 725.55 | 1,354,150 | -5.35(-0.73%) |
Feb 10, 2022 | 754.89 | 760.82 | 723.40 | 730.90 | 2,216,613 | -32.70(-4.28%) |
Feb 09, 2022 | 769.46 | 774.74 | 763.57 | 763.59 | 1,275,262 | +5.27(+0.69%) |
Feb 08, 2022 | 766.39 | 768.18 | 752.58 | 758.33 | 1,034,482 | -8.95(-1.17%) |
Feb 07, 2022 | 760.78 | 774.64 | 754.90 | 767.28 | 605,479 | +6.67(+0.88%) |
Feb 04, 2022 | 753.26 | 767.76 | 748.85 | 760.61 | 710,703 | +3.80(+0.50%) |
Feb 03, 2022 | 766.88 | 753.72 | 756.80 | 620,299 | -15.72(-2.04%) | |
Feb 02, 2022 | 779.61 | 779.71 | 765.97 | 772.53 | 1,097,103 | -3.23(-0.42%) |
Feb 01, 2022 | 777.60 | 780.80 | 770.70 | 775.76 | 672,789 | +2.83(+0.37%) |
Jan 31, 2022 | 756.28 | 773.62 | 772.93 | 650,791 | +13.90(+1.83%) | |
Jan 28, 2022 | 737.06 | 759.11 | 725.70 | 759.03 | 642,408 | +18.95(+2.56%) |
Jan 27, 2022 | 758.58 | 765.06 | 736.07 | 740.08 | 741,663 | -7.05(-0.94%) |
Jan 26, 2022 | 761.72 | 770.14 | 737.85 | 747.13 | 1,003,670 | -2.89(-0.39%) |
Jan 25, 2022 | 726.97 | 755.38 | 717.45 | 750.02 | 1,298,986 | +11.02(+1.49%) |
Jan 24, 2022 | 732.19 | 740.50 | 708.86 | 739.00 | 1,797,919 | -13.24(-1.76%) |
Jan 21, 2022 | 775.71 | 775.71 | 750.25 | 752.25 | 1,329,000 | -24.07(-3.10%) |
Jan 20, 2022 | 777.83 | 795.22 | 773.68 | 776.32 | 1,007,026 | +0.99(+0.13%) |
Jan 19, 2022 | 788.95 | 788.95 | 774.87 | 775.33 | 846,519 | -6.11(-0.78%) |
Jan 18, 2022 | 784.26 | 788.91 | 774.11 | 781.44 | 1,084,299 | -15.59(-1.96%) |
Jan 14, 2022 | 797.03 | 0 | -17.83(-2.19%) | |||
Jan 13, 2022 | 836.60 | 837.00 | 811.64 | 814.86 | 844,914 | -16.47(-1.98%) |
Jan 12, 2022 | 841.13 | 845.28 | 827.33 | 831.32 | 694,571 | -2.89(-0.35%) |
Jan 11, 2022 | 818.77 | 834.89 | 809.40 | 834.21 | 794,199 | +13.95(+1.70%) |
Jan 10, 2022 | 834.69 | 835.79 | 810.40 | 820.27 | 839,480 | -17.78(-2.12%) |
Jan 07, 2022 | 840.86 | 842.14 | 830.28 | 838.05 | 684,941 | -3.02(-0.36%) |
Jan 06, 2022 | 839.07 | 843.59 | 830.31 | 841.07 | 678,163 | +3.49(+0.42%) |
Jan 05, 2022 | 862.35 | 869.26 | 836.69 | 837.58 | 610,420 | -23.90(-2.77%) |
Jan 04, 2022 | 861.95 | 871.12 | 860.86 | 861.48 | 527,842 | +5.16(+0.60%) |