Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 506.05 | 532.65 | 499.99 | 532.04 | 4,903,013 | +28.62(+5.68%) |
Nov 29, 2022 | 504.98 | 507.73 | 497.09 | 503.43 | 1,314,760 | -0.79(-0.16%) |
Nov 28, 2022 | 507.14 | 510.54 | 498.45 | 504.22 | 2,434,354 | -7.44(-1.45%) |
Nov 25, 2022 | 512.40 | 516.16 | 511.24 | 511.65 | 772,144 | -3.60(-0.70%) |
Nov 23, 2022 | 512.08 | 522.82 | 510.58 | 515.25 | 1,446,559 | +3.47(+0.68%) |
Nov 22, 2022 | 504.95 | 512.01 | 501.13 | 511.79 | 1,959,391 | +12.18(+2.44%) |
Nov 21, 2022 | 495.27 | 502.90 | 493.50 | 499.61 | 1,928,105 | +2.20(+0.44%) |
Nov 18, 2022 | 499.06 | 499.89 | 493.39 | 497.41 | 1,505,752 | +2.95(+0.60%) |
Nov 17, 2022 | 487.60 | 495.07 | 485.80 | 494.46 | 2,110,302 | +0.37(+0.07%) |
Nov 16, 2022 | 498.92 | 500.67 | 492.70 | 494.10 | 2,630,209 | -12.25(-2.42%) |
Nov 15, 2022 | 511.70 | 514.22 | 498.13 | 506.35 | 2,414,629 | +10.81(+2.18%) |
Nov 14, 2022 | 497.63 | 506.93 | 495.32 | 495.54 | 2,237,946 | -4.70(-0.94%) |
Nov 11, 2022 | 487.41 | 501.12 | 484.70 | 500.24 | 2,768,212 | +11.12(+2.27%) |
Nov 10, 2022 | 474.08 | 489.69 | 470.40 | 489.12 | 3,517,371 | +35.82(+7.90%) |
Nov 09, 2022 | 462.01 | 462.50 | 452.87 | 453.29 | 2,453,693 | -12.21(-2.62%) |
Nov 08, 2022 | 464.66 | 471.96 | 457.19 | 465.50 | 2,143,075 | +6.65(+1.45%) |
Nov 07, 2022 | 450.69 | 461.28 | 445.67 | 458.85 | 1,831,399 | +9.58(+2.13%) |
Nov 04, 2022 | 441.12 | 452.73 | 437.66 | 449.27 | 2,992,150 | +20.45(+4.77%) |
Nov 03, 2022 | 435.40 | 437.26 | 426.15 | 428.82 | 2,473,482 | -11.50(-2.61%) |
Nov 02, 2022 | 454.08 | 463.90 | 440.02 | 440.32 | 2,183,964 | -11.46(-2.54%) |
Nov 01, 2022 | 459.41 | 460.40 | 447.21 | 451.78 | 1,690,386 | -2.14(-0.47%) |
Oct 31, 2022 | 450.76 | 456.52 | 448.99 | 453.92 | 1,995,024 | -2.68(-0.59%) |
Oct 28, 2022 | 441.21 | 458.00 | 439.94 | 456.61 | 2,392,027 | +16.90(+3.84%) |
Oct 27, 2022 | 449.99 | 454.55 | 439.24 | 439.71 | 1,917,010 | -5.58(-1.25%) |
Oct 26, 2022 | 442.21 | 455.50 | 439.65 | 445.29 | 3,034,881 | +1.07(+0.24%) |
Oct 25, 2022 | 442.21 | 448.26 | 441.09 | 444.22 | 1,888,562 | +3.43(+0.78%) |
Oct 24, 2022 | 437.13 | 442.98 | 435.57 | 440.79 | 2,618,907 | +6.56(+1.51%) |
Oct 21, 2022 | 417.20 | 435.13 | 414.38 | 434.23 | 2,798,272 | +18.76(+4.52%) |
Oct 20, 2022 | 420.14 | 426.95 | 413.39 | 415.47 | 2,423,816 | -4.83(-1.15%) |
Oct 19, 2022 | 418.30 | 423.20 | 416.03 | 420.30 | 1,315,286 | +0.45(+0.11%) |
Oct 18, 2022 | 432.77 | 433.10 | 415.34 | 419.85 | 2,106,382 | -0.52(-0.12%) |
Oct 17, 2022 | 424.40 | 426.04 | 418.46 | 420.37 | 2,497,798 | +7.99(+1.94%) |
Oct 14, 2022 | 428.01 | 428.66 | 411.72 | 412.38 | 2,363,094 | -10.50(-2.48%) |
Oct 13, 2022 | 403.04 | 428.48 | 400.77 | 422.88 | 2,899,281 | +7.15(+1.72%) |
Oct 12, 2022 | 417.36 | 420.71 | 413.26 | 415.73 | 1,558,141 | -0.18(-0.04%) |
Oct 11, 2022 | 420.20 | 423.58 | 410.92 | 415.92 | 2,904,348 | -6.70(-1.59%) |
Oct 10, 2022 | 444.15 | 444.25 | 416.96 | 422.62 | 3,464,126 | -21.99(-4.95%) |
Oct 07, 2022 | 456.10 | 457.03 | 443.20 | 444.61 | 2,943,983 | -18.36(-3.97%) |
Oct 06, 2022 | 467.12 | 472.83 | 462.22 | 462.98 | 1,786,134 | -5.12(-1.09%) |
Oct 05, 2022 | 456.27 | 471.27 | 455.21 | 468.10 | 1,914,585 | +4.77(+1.03%) |
Oct 04, 2022 | 452.36 | 463.62 | 449.81 | 463.33 | 2,823,805 | +22.29(+5.05%) |
Oct 03, 2022 | 433.76 | 445.07 | 431.56 | 441.04 | 2,224,345 | +12.33(+2.88%) |
Sep 30, 2022 | 433.59 | 442.04 | 428.35 | 428.71 | 2,817,291 | -5.91(-1.36%) |
Sep 29, 2022 | 445.02 | 445.47 | 429.55 | 434.62 | 4,142,313 | -15.28(-3.40%) |
Sep 28, 2022 | 445.44 | 452.60 | 440.63 | 449.90 | 2,858,896 | +1.17(+0.26%) |
Sep 27, 2022 | 453.37 | 453.70 | 440.78 | 448.74 | 1,849,799 | +2.40(+0.54%) |
Sep 26, 2022 | 452.82 | 456.99 | 445.42 | 446.33 | 2,005,081 | -6.20(-1.37%) |
Sep 23, 2022 | 458.58 | 461.52 | 446.08 | 452.53 | 3,070,711 | -8.62(-1.87%) |
Sep 22, 2022 | 465.81 | 466.56 | 456.70 | 461.15 | 2,437,169 | -4.37(-0.94%) |
Sep 21, 2022 | 474.07 | 482.66 | 465.17 | 465.53 | 2,140,529 | -6.58(-1.39%) |
Sep 20, 2022 | 474.93 | 477.64 | 468.91 | 472.11 | 1,788,380 | -8.41(-1.75%) |
Sep 19, 2022 | 473.42 | 482.00 | 473.42 | 480.52 | 1,874,054 | -0.63(-0.13%) |
Sep 16, 2022 | 476.57 | 482.29 | 469.05 | 481.15 | 6,163,079 | +2.26(+0.47%) |
Sep 15, 2022 | 487.31 | 489.83 | 476.15 | 478.89 | 3,815,435 | -10.16(-2.08%) |
Sep 14, 2022 | 485.58 | 491.20 | 481.41 | 489.05 | 2,186,208 | +6.80(+1.41%) |
Sep 13, 2022 | 492.01 | 496.25 | 480.37 | 482.25 | 3,669,422 | -24.33(-4.80%) |
Sep 12, 2022 | 504.37 | 508.69 | 502.27 | 506.58 | 1,901,211 | +6.38(+1.27%) |
Sep 09, 2022 | 493.54 | 503.62 | 493.54 | 500.21 | 2,404,021 | +10.03(+2.05%) |
Sep 08, 2022 | 481.25 | 490.96 | 477.51 | 490.18 | 2,353,173 | +6.51(+1.35%) |
Sep 07, 2022 | 481.54 | 487.79 | 477.88 | 483.67 | 2,134,029 | +6.64(+1.39%) |
Sep 06, 2022 | 477.35 | 482.59 | 469.54 | 477.03 | 2,583,607 | -1.93(-0.40%) |
Sep 02, 2022 | 495.99 | 497.73 | 477.13 | 478.97 | 4,224,528 | +7.86(+1.67%) |
Sep 01, 2022 | 470.59 | 472.33 | 460.41 | 471.11 | 3,330,643 | -6.80(-1.42%) |
Aug 31, 2022 | 488.49 | 488.49 | 475.44 | 477.91 | 3,402,643 | -6.97(-1.44%) |
Aug 30, 2022 | 494.88 | 495.91 | 480.09 | 484.88 | 1,909,102 | -7.46(-1.52%) |
Aug 29, 2022 | 497.91 | 500.53 | 490.25 | 492.33 | 1,822,314 | -6.40(-1.28%) |
Aug 26, 2022 | 525.52 | 527.58 | 497.91 | 498.73 | 2,682,208 | -28.03(-5.32%) |
Aug 25, 2022 | 510.79 | 527.09 | 509.65 | 526.76 | 1,811,148 | +18.47(+3.63%) |
Aug 24, 2022 | 507.06 | 508.73 | 501.20 | 508.29 | 1,241,172 | +1.01(+0.20%) |
Aug 23, 2022 | 511.17 | 514.78 | 506.44 | 507.27 | 940,049 | +0.99(+0.19%) |
Aug 22, 2022 | 519.52 | 520.02 | 504.66 | 506.29 | 1,940,566 | -18.84(-3.59%) |
Aug 19, 2022 | 527.46 | 531.98 | 524.59 | 525.13 | 1,767,549 | -9.60(-1.79%) |
Aug 18, 2022 | 520.32 | 536.75 | 518.62 | 534.73 | 2,450,041 | +19.02(+3.69%) |
Aug 17, 2022 | 521.24 | 521.57 | 508.48 | 515.71 | 1,986,371 | -12.50(-2.37%) |
Aug 16, 2022 | 533.83 | 534.24 | 522.81 | 528.21 | 1,543,896 | -7.00(-1.31%) |
Aug 15, 2022 | 530.68 | 536.00 | 527.11 | 535.21 | 1,496,546 | +0.70(+0.13%) |
Aug 12, 2022 | 524.54 | 534.69 | 522.47 | 534.51 | 1,921,661 | +12.26(+2.35%) |
Aug 11, 2022 | 530.42 | 534.07 | 521.13 | 522.26 | 1,490,218 | -4.77(-0.90%) |
Aug 10, 2022 | 522.86 | 527.61 | 516.33 | 527.03 | 2,038,231 | +16.86(+3.31%) |
Aug 09, 2022 | 516.19 | 516.44 | 505.33 | 510.16 | 2,096,418 | -12.19(-2.33%) |
Aug 08, 2022 | 526.01 | 529.50 | 515.85 | 522.35 | 1,433,419 | -5.66(-1.07%) |
Aug 05, 2022 | 521.75 | 528.55 | 520.20 | 528.01 | 1,502,256 | -1.30(-0.25%) |
Aug 04, 2022 | 525.11 | 529.65 | 521.86 | 529.32 | 1,701,538 | +5.80(+1.11%) |
Aug 03, 2022 | 512.55 | 524.72 | 511.43 | 523.51 | 2,011,669 | +14.87(+2.92%) |
Aug 02, 2022 | 510.57 | 516.29 | 504.83 | 508.64 | 1,365,081 | -4.94(-0.96%) |
Aug 01, 2022 | 508.85 | 516.85 | 507.90 | 513.58 | 1,199,500 | +0.86(+0.17%) |
Jul 29, 2022 | 509.38 | 514.98 | 507.74 | 512.72 | 1,930,646 | +1.78(+0.35%) |
Jul 28, 2022 | 506.13 | 513.72 | 498.46 | 510.94 | 1,552,511 | +5.57(+1.10%) |
Jul 27, 2022 | 496.19 | 507.67 | 494.97 | 505.37 | 2,685,443 | +15.99(+3.27%) |
Jul 26, 2022 | 492.77 | 494.85 | 487.30 | 489.38 | 1,875,406 | -1.93(-0.39%) |
Jul 25, 2022 | 488.77 | 491.51 | 485.01 | 491.31 | 1,570,660 | +0.56(+0.12%) |
Jul 22, 2022 | 496.77 | 497.71 | 485.15 | 490.75 | 1,865,959 | -4.94(-1.00%) |
Jul 21, 2022 | 490.77 | 495.81 | 484.52 | 495.69 | 1,452,116 | +5.66(+1.15%) |
Jul 20, 2022 | 487.89 | 495.62 | 483.04 | 490.03 | 2,862,314 | +2.65(+0.54%) |
Jul 19, 2022 | 475.69 | 489.63 | 474.82 | 487.38 | 2,845,679 | +17.18(+3.65%) |
Jul 18, 2022 | 478.91 | 481.06 | 467.45 | 470.20 | 1,884,271 | -3.25(-0.69%) |
Jul 15, 2022 | 469.98 | 473.72 | 465.48 | 473.45 | 1,954,407 | +9.40(+2.03%) |
Jul 14, 2022 | 461.95 | 466.00 | 453.31 | 464.05 | 2,083,913 | +2.79(+0.60%) |
Jul 13, 2022 | 454.80 | 465.00 | 453.12 | 461.26 | 1,844,866 | +0.35(+0.07%) |
Jul 12, 2022 | 467.10 | 471.67 | 459.67 | 460.92 | 2,209,886 | -1.43(-0.31%) |
Jul 11, 2022 | 468.69 | 470.73 | 460.55 | 462.35 | 2,243,252 | -15.16(-3.17%) |
Jul 08, 2022 | 472.05 | 478.40 | 469.18 | 477.50 | 1,327,746 | +0.14(+0.03%) |
Jul 07, 2022 | 467.37 | 480.09 | 467.37 | 477.36 | 2,222,890 | +15.25(+3.30%) |
Jul 06, 2022 | 460.12 | 466.36 | 455.30 | 462.11 | 2,399,495 | +6.04(+1.32%) |
Jul 05, 2022 | 451.95 | 456.67 | 444.20 | 456.06 | 2,163,566 | -1.47(-0.32%) |
Jul 01, 2022 | 459.04 | 463.69 | 449.49 | 457.54 | 2,229,591 | -7.63(-1.64%) |
Jun 30, 2022 | 467.30 | 472.76 | 460.29 | 465.17 | 1,973,768 | -4.40(-0.94%) |
Jun 29, 2022 | 474.43 | 474.86 | 465.99 | 469.57 | 1,508,042 | -7.70(-1.61%) |
Jun 28, 2022 | 490.83 | 492.31 | 476.94 | 477.27 | 1,636,297 | -6.95(-1.44%) |
Jun 27, 2022 | 491.97 | 492.20 | 481.46 | 484.23 | 1,379,359 | -3.24(-0.66%) |
Jun 24, 2022 | 483.55 | 490.06 | 480.14 | 487.46 | 2,214,210 | +11.98(+2.52%) |
Jun 23, 2022 | 480.43 | 480.43 | 470.15 | 475.48 | 1,744,905 | +0.46(+0.10%) |
Jun 22, 2022 | 475.23 | 482.37 | 473.20 | 475.02 | 2,581,644 | -7.34(-1.52%) |
Jun 21, 2022 | 482.66 | 489.20 | 481.52 | 482.37 | 2,289,331 | +8.83(+1.86%) |
Jun 17, 2022 | 470.07 | 475.16 | 463.30 | 473.54 | 4,586,985 | +1.40(+0.30%) |
Jun 16, 2022 | 486.17 | 488.52 | 467.49 | 472.14 | 3,920,814 | -28.04(-5.61%) |
Jun 15, 2022 | 502.50 | 506.95 | 489.56 | 500.19 | 2,015,078 | +6.21(+1.26%) |
Jun 14, 2022 | 498.53 | 498.53 | 488.68 | 493.98 | 2,591,797 | +2.42(+0.49%) |
Jun 13, 2022 | 500.25 | 506.16 | 490.04 | 491.55 | 3,329,481 | -22.46(-4.37%) |
Jun 10, 2022 | 522.39 | 523.29 | 512.54 | 514.01 | 2,529,832 | -14.20(-2.69%) |
Jun 09, 2022 | 532.90 | 544.75 | 527.93 | 528.21 | 1,978,305 | -8.68(-1.62%) |
Jun 08, 2022 | 543.02 | 547.25 | 533.83 | 536.89 | 2,527,720 | -7.25(-1.33%) |
Jun 07, 2022 | 532.31 | 545.61 | 529.45 | 544.14 | 1,672,807 | +11.17(+2.10%) |
Jun 06, 2022 | 542.74 | 543.88 | 529.46 | 532.97 | 1,532,715 | -1.99(-0.37%) |
Jun 03, 2022 | 540.22 | 540.92 | 532.73 | 534.95 | 2,165,205 | -12.74(-2.33%) |
Jun 02, 2022 | 548.66 | 548.67 | 539.52 | 547.70 | 3,105,226 | +2.96(+0.54%) |
Jun 01, 2022 | 557.99 | 561.18 | 539.80 | 544.73 | 1,957,377 | -6.18(-1.12%) |
May 31, 2022 | 555.07 | 557.46 | 546.99 | 550.92 | 3,152,446 | -2.99(-0.54%) |
May 27, 2022 | 533.78 | 555.97 | 531.81 | 553.91 | 3,927,918 | +30.98(+5.92%) |
May 26, 2022 | 504.77 | 526.64 | 501.14 | 522.93 | 4,184,887 | +18.07(+3.58%) |
May 25, 2022 | 497.52 | 510.38 | 497.52 | 504.86 | 1,878,598 | +7.06(+1.42%) |
May 24, 2022 | 500.14 | 502.24 | 490.20 | 497.80 | 2,638,768 | -2.05(-0.41%) |
May 23, 2022 | 497.61 | 508.60 | 488.36 | 499.85 | 6,169,237 | -15.98(-3.10%) |
May 20, 2022 | 526.01 | 527.04 | 486.63 | 515.84 | 4,238,073 | -2.87(-0.55%) |
May 19, 2022 | 529.90 | 532.51 | 511.82 | 518.70 | 3,673,238 | -23.13(-4.27%) |
May 18, 2022 | 569.79 | 570.47 | 537.67 | 541.84 | 3,685,081 | -35.69(-6.18%) |
May 17, 2022 | 565.47 | 578.33 | 563.72 | 577.52 | 2,604,717 | +24.20(+4.37%) |
May 16, 2022 | 554.95 | 559.47 | 548.56 | 553.33 | 1,496,894 | -5.29(-0.95%) |
May 13, 2022 | 547.99 | 561.80 | 544.62 | 558.62 | 2,048,229 | +15.83(+2.92%) |
May 12, 2022 | 535.03 | 544.72 | 530.15 | 542.79 | 2,686,470 | +4.24(+0.79%) |
May 11, 2022 | 545.65 | 555.25 | 537.37 | 538.55 | 2,807,092 | -13.56(-2.46%) |
May 10, 2022 | 551.26 | 561.38 | 543.01 | 552.11 | 3,082,412 | +17.54(+3.28%) |
May 09, 2022 | 544.03 | 548.89 | 532.06 | 534.57 | 3,176,354 | -16.32(-2.96%) |
May 06, 2022 | 545.99 | 560.27 | 540.75 | 550.89 | 2,184,716 | +0.11(+0.02%) |
May 05, 2022 | 564.31 | 567.76 | 545.37 | 550.78 | 3,454,849 | -22.48(-3.92%) |
May 04, 2022 | 552.49 | 573.65 | 545.08 | 573.26 | 2,516,009 | +21.36(+3.87%) |
May 03, 2022 | 547.00 | 557.20 | 542.97 | 551.90 | 1,806,139 | +4.58(+0.84%) |
May 02, 2022 | 529.08 | 548.55 | 528.36 | 547.33 | 2,813,806 | +20.85(+3.96%) |
Apr 29, 2022 | 543.78 | 549.16 | 525.53 | 526.47 | 2,774,378 | -23.31(-4.24%) |
Apr 28, 2022 | 537.44 | 555.56 | 529.87 | 549.79 | 2,351,026 | +18.42(+3.47%) |
Apr 27, 2022 | 527.80 | 541.37 | 527.05 | 531.36 | 2,033,332 | -0.50(-0.09%) |
Apr 26, 2022 | 554.40 | 555.98 | 531.52 | 531.87 | 3,770,007 | -26.41(-4.73%) |
Apr 25, 2022 | 552.21 | 559.11 | 542.36 | 558.28 | 2,838,553 | +0.88(+0.16%) |
Apr 22, 2022 | 560.39 | 568.59 | 556.74 | 557.39 | 2,219,739 | -5.49(-0.98%) |
Apr 21, 2022 | 575.05 | 584.86 | 560.92 | 562.88 | 2,142,863 | -4.74(-0.83%) |
Apr 20, 2022 | 573.77 | 582.54 | 565.16 | 567.62 | 1,465,666 | +0.10(+0.02%) |
Apr 19, 2022 | 550.18 | 568.55 | 550.18 | 567.52 | 1,748,154 | +10.56(+1.90%) |
Apr 18, 2022 | 544.00 | 561.45 | 544.00 | 556.97 | 2,248,553 | +12.01(+2.20%) |
Apr 14, 2022 | 565.03 | 566.99 | 544.01 | 544.95 | 2,883,717 | -17.75(-3.15%) |
Apr 13, 2022 | 558.87 | 566.66 | 556.54 | 562.70 | 2,134,222 | +7.09(+1.28%) |
Apr 12, 2022 | 559.44 | 568.44 | 552.85 | 555.61 | 1,826,865 | +4.24(+0.77%) |
Apr 11, 2022 | 553.24 | 559.61 | 550.25 | 551.37 | 2,475,827 | -6.07(-1.09%) |
Apr 08, 2022 | 567.30 | 568.45 | 556.46 | 557.44 | 2,154,913 | -15.24(-2.66%) |
Apr 07, 2022 | 569.62 | 577.04 | 563.37 | 572.68 | 1,746,248 | +1.00(+0.17%) |
Apr 06, 2022 | 571.76 | 580.79 | 563.87 | 571.68 | 2,499,826 | -11.51(-1.97%) |
Apr 05, 2022 | 597.85 | 600.42 | 582.13 | 583.19 | 2,084,956 | -19.69(-3.27%) |
Apr 04, 2022 | 594.88 | 604.66 | 593.07 | 602.88 | 1,735,862 | +7.47(+1.26%) |
Apr 01, 2022 | 599.88 | 602.62 | 587.53 | 595.41 | 1,712,945 | -2.56(-0.43%) |
Mar 31, 2022 | 598.73 | 606.82 | 596.42 | 597.97 | 2,289,527 | -1.34(-0.22%) |
Mar 30, 2022 | 606.70 | 611.85 | 595.74 | 599.31 | 1,961,309 | -9.86(-1.62%) |
Mar 29, 2022 | 607.77 | 612.81 | 598.27 | 609.17 | 2,422,069 | +8.16(+1.36%) |
Mar 28, 2022 | 594.36 | 601.41 | 584.77 | 601.01 | 1,519,319 | +3.81(+0.64%) |
Mar 25, 2022 | 595.50 | 598.66 | 588.84 | 597.20 | 1,531,298 | +2.32(+0.39%) |
Mar 24, 2022 | 576.08 | 595.63 | 571.68 | 594.88 | 2,739,221 | +25.69(+4.51%) |
Mar 23, 2022 | 577.38 | 580.58 | 568.99 | 569.20 | 1,457,035 | -11.36(-1.96%) |
Mar 22, 2022 | 571.42 | 582.61 | 569.15 | 580.55 | 2,032,552 | +9.54(+1.67%) |
Mar 21, 2022 | 575.10 | 575.10 | 559.21 | 571.01 | 2,715,545 | -4.77(-0.83%) |
Mar 18, 2022 | 569.70 | 578.42 | 562.18 | 575.78 | 4,403,635 | +7.30(+1.28%) |
Mar 17, 2022 | 570.41 | 572.56 | 563.72 | 568.48 | 1,924,731 | -4.20(-0.73%) |
Mar 16, 2022 | 562.80 | 573.23 | 550.92 | 572.67 | 3,156,982 | +13.54(+2.42%) |
Mar 15, 2022 | 544.52 | 562.90 | 542.41 | 559.13 | 2,993,975 | +23.54(+4.40%) |
Mar 14, 2022 | 544.23 | 547.07 | 532.71 | 535.59 | 2,674,923 | -9.48(-1.74%) |
Mar 11, 2022 | 558.41 | 560.70 | 544.38 | 545.07 | 2,100,721 | -9.32(-1.68%) |
Mar 10, 2022 | 552.34 | 556.54 | 543.67 | 554.38 | 2,048,495 | -8.76(-1.56%) |
Mar 09, 2022 | 555.38 | 567.50 | 553.70 | 563.15 | 2,390,743 | +19.87(+3.66%) |
Mar 08, 2022 | 539.71 | 562.23 | 531.63 | 543.27 | 2,880,915 | +4.95(+0.92%) |
Mar 07, 2022 | 563.20 | 564.81 | 537.66 | 538.32 | 2,806,915 | -23.86(-4.24%) |
Mar 04, 2022 | 559.16 | 571.53 | 550.88 | 562.18 | 4,745,456 | +16.40(+3.01%) |
Mar 03, 2022 | 560.00 | 560.02 | 541.75 | 545.77 | 2,772,981 | -6.77(-1.23%) |
Mar 02, 2022 | 541.92 | 557.03 | 541.04 | 552.54 | 2,306,287 | +14.77(+2.75%) |
Mar 01, 2022 | 551.61 | 554.28 | 533.23 | 537.77 | 2,637,248 | -16.34(-2.95%) |
Feb 28, 2022 | 548.04 | 558.70 | 544.11 | 554.11 | 2,650,221 | -0.54(-0.10%) |
Feb 25, 2022 | 546.93 | 555.94 | 546.28 | 554.65 | 2,372,615 | +7.56(+1.38%) |
Feb 24, 2022 | 520.29 | 552.46 | 517.87 | 547.09 | 3,745,219 | +13.97(+2.62%) |
Feb 23, 2022 | 547.31 | 551.88 | 532.70 | 533.12 | 2,408,618 | -11.57(-2.12%) |
Feb 22, 2022 | 547.08 | 556.72 | 537.48 | 544.70 | 2,141,927 | -2.39(-0.44%) |
Feb 18, 2022 | 547.08 | 0 | +0.93(+0.17%) | |||
Feb 17, 2022 | 556.24 | 558.02 | 546.05 | 546.15 | 2,270,989 | -17.18(-3.05%) |
Feb 16, 2022 | 560.36 | 566.72 | 553.90 | 563.33 | 2,429,769 | -5.24(-0.92%) |
Feb 15, 2022 | 555.61 | 571.65 | 554.88 | 568.57 | 3,634,590 | +22.82(+4.18%) |
Feb 14, 2022 | 542.38 | 549.75 | 537.75 | 545.75 | 2,036,332 | +4.87(+0.90%) |
Feb 11, 2022 | 557.81 | 565.73 | 536.79 | 540.89 | 2,892,153 | -16.92(-3.03%) |
Feb 10, 2022 | 561.52 | 579.77 | 555.18 | 557.81 | 2,641,462 | -18.85(-3.27%) |
Feb 09, 2022 | 572.89 | 577.01 | 567.43 | 576.65 | 2,332,404 | +10.49(+1.85%) |
Feb 08, 2022 | 555.00 | 567.70 | 553.69 | 566.17 | 1,544,669 | +11.88(+2.14%) |
Feb 07, 2022 | 556.68 | 567.45 | 551.02 | 554.29 | 1,979,491 | -2.39(-0.43%) |
Feb 04, 2022 | 543.68 | 562.68 | 543.45 | 556.68 | 2,179,076 | +8.78(+1.60%) |
Feb 03, 2022 | 561.87 | 547.21 | 547.89 | 3,242,291 | -21.30(-3.74%) | |
Feb 02, 2022 | 565.01 | 570.49 | 559.95 | 569.19 | 2,586,175 | +10.10(+1.81%) |
Feb 01, 2022 | 552.63 | 560.20 | 543.15 | 559.09 | 2,725,073 | +30.77(+5.82%) |
Jan 28, 2022 | 512.53 | 528.70 | 502.18 | 528.32 | 3,208,089 | +16.78(+3.28%) |
Jan 27, 2022 | 537.40 | 537.90 | 510.33 | 511.54 | 3,631,358 | -13.97(-2.66%) |
Jan 26, 2022 | 520.68 | 541.59 | 518.86 | 525.51 | 5,268,712 | +21.68(+4.30%) |
Jan 25, 2022 | 498.04 | 514.46 | 494.48 | 503.83 | 4,054,907 | -7.02(-1.37%) |
Jan 24, 2022 | 500.77 | 512.67 | 484.27 | 510.85 | 5,751,978 | +7.88(+1.57%) |
Jan 21, 2022 | 515.63 | 523.89 | 501.19 | 502.98 | 4,036,812 | -13.67(-2.65%) |
Jan 20, 2022 | 535.77 | 537.79 | 515.75 | 516.64 | 2,671,969 | -15.33(-2.88%) |
Jan 19, 2022 | 548.58 | 551.55 | 531.37 | 531.97 | 2,400,456 | -13.04(-2.39%) |
Jan 18, 2022 | 554.94 | 557.51 | 543.31 | 545.01 | 3,798,033 | -17.53(-3.12%) |
Jan 14, 2022 | 562.53 | 0 | -0.77(-0.14%) | |||
Jan 13, 2022 | 591.87 | 592.26 | 560.44 | 563.31 | 3,183,315 | -23.40(-3.99%) |
Jan 12, 2022 | 591.91 | 595.19 | 584.58 | 586.71 | 1,993,162 | -0.05(-0.01%) |
Jan 11, 2022 | 580.62 | 592.37 | 579.70 | 586.76 | 2,025,637 | +0.84(+0.14%) |
Jan 10, 2022 | 574.32 | 586.75 | 569.33 | 585.92 | 3,157,488 | +1.90(+0.32%) |
Jan 07, 2022 | 599.77 | 603.60 | 583.37 | 584.02 | 2,950,580 | -16.86(-2.81%) |
Jan 06, 2022 | 603.84 | 611.85 | 598.43 | 600.89 | 3,029,576 | -5.63(-0.93%) |
Jan 05, 2022 | 633.13 | 633.13 | 605.59 | 606.52 | 3,705,188 | -26.34(-4.16%) |
Jan 04, 2022 | 625.27 | 634.05 | 619.94 | 632.86 | 2,235,962 | +7.17(+1.15%) |
Jan 03, 2022 | 628.52 | 633.59 | 623.71 | 625.69 | 2,395,031 | -1.97(-0.31%) |
Dec 31, 2021 | 629.13 | 633.22 | 625.64 | 627.66 | 1,277,069 | +0.31(+0.05%) |
Dec 30, 2021 | 634.91 | 637.36 | 626.18 | 627.35 | 1,216,136 | -7.10(-1.12%) |
Dec 29, 2021 | 631.80 | 638.59 | 631.16 | 634.45 | 1,569,916 | +3.40(+0.54%) |
Dec 28, 2021 | 639.11 | 639.31 | 629.18 | 631.04 | 1,828,460 | -4.98(-0.78%) |
Dec 27, 2021 | 627.08 | 637.93 | 626.76 | 636.02 | 2,061,123 | +8.94(+1.43%) |
Dec 23, 2021 | 618.90 | 632.67 | 618.90 | 627.08 | 2,501,555 | +9.05(+1.47%) |
Dec 22, 2021 | 606.82 | 619.88 | 602.99 | 618.03 | 3,008,661 | +8.22(+1.35%) |
Dec 21, 2021 | 611.33 | 612.62 | 597.37 | 609.81 | 3,931,998 | +5.24(+0.87%) |
Dec 20, 2021 | 587.01 | 605.56 | 585.88 | 604.57 | 3,494,905 | +9.44(+1.59%) |
Dec 17, 2021 | 578.79 | 599.84 | 576.51 | 595.13 | 5,470,187 | +13.38(+2.30%) |
Dec 16, 2021 | 597.38 | 600.47 | 573.14 | 581.74 | 4,557,957 | -17.98(-3.00%) |
Dec 15, 2021 | 576.95 | 600.66 | 572.05 | 599.72 | 3,099,589 | +23.38(+4.06%) |
Dec 14, 2021 | 579.08 | 579.81 | 567.65 | 576.34 | 3,835,984 | -6.33(-1.09%) |
Dec 13, 2021 | 594.23 | 594.62 | 582.26 | 582.66 | 2,839,775 | -9.39(-1.59%) |
Dec 10, 2021 | 584.84 | 604.30 | 579.78 | 592.05 | 6,090,760 | +45.23(+8.27%) |
Dec 09, 2021 | 545.91 | 553.21 | 545.91 | 546.82 | 3,091,504 | -4.82(-0.87%) |
Dec 08, 2021 | 553.87 | 553.87 | 545.89 | 551.64 | 1,918,265 | -1.72(-0.31%) |
Dec 07, 2021 | 536.12 | 555.87 | 536.12 | 553.36 | 3,152,568 | +23.83(+4.50%) |
Dec 06, 2021 | 529.23 | 532.72 | 521.07 | 529.54 | 2,397,305 | +6.43(+1.23%) |
Dec 03, 2021 | 529.50 | 533.31 | 515.87 | 523.11 | 2,166,660 | +5.31(+1.03%) |
Dec 02, 2021 | 511.81 | 519.14 | 509.87 | 517.79 | 2,418,685 | -2.16(-0.42%) |