Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 786.68 | 808.33 | 781.78 | 792.48 | 127,227 | +6.63(+0.84%) |
Sep 29, 2022 | 798.96 | 798.96 | 773.49 | 785.86 | 160,896 | -20.57(-2.55%) |
Sep 28, 2022 | 786.28 | 813.03 | 784.49 | 806.43 | 297,315 | +20.73(+2.64%) |
Sep 27, 2022 | 795.60 | 805.98 | 772.68 | 785.70 | 165,278 | -0.91(-0.12%) |
Sep 26, 2022 | 797.23 | 817.30 | 785.99 | 786.61 | 169,931 | -17.45(-2.17%) |
Sep 23, 2022 | 802.75 | 805.59 | 785.34 | 804.06 | 152,493 | -8.21(-1.01%) |
Sep 22, 2022 | 837.74 | 837.74 | 808.55 | 812.27 | 134,241 | -21.85(-2.62%) |
Sep 21, 2022 | 845.72 | 851.54 | 832.88 | 834.12 | 167,669 | -10.60(-1.26%) |
Sep 20, 2022 | 844.70 | 853.85 | 839.58 | 844.73 | 163,448 | -2.09(-0.25%) |
Sep 19, 2022 | 818.62 | 849.34 | 818.62 | 846.82 | 111,395 | +25.35(+3.09%) |
Sep 16, 2022 | 826.70 | 832.18 | 811.94 | 821.46 | 316,725 | -23.39(-2.77%) |
Sep 15, 2022 | 850.10 | 863.11 | 844.86 | 844.86 | 95,327 | -7.93(-0.93%) |
Sep 14, 2022 | 844.62 | 852.87 | 833.52 | 852.79 | 80,257 | +11.91(+1.42%) |
Sep 13, 2022 | 844.73 | 850.10 | 836.75 | 840.88 | 99,940 | -17.51(-2.04%) |
Sep 12, 2022 | 843.70 | 864.26 | 843.10 | 858.39 | 88,756 | +17.39(+2.07%) |
Sep 09, 2022 | 842.94 | 849.99 | 840.47 | 841.00 | 68,542 | +0.70(+0.08%) |
Sep 08, 2022 | 805.06 | 840.31 | 805.06 | 840.31 | 95,197 | +28.50(+3.51%) |
Sep 07, 2022 | 779.97 | 817.27 | 779.97 | 811.80 | 118,450 | +19.39(+2.45%) |
Sep 06, 2022 | 802.73 | 802.73 | 780.47 | 792.41 | 115,987 | -1.94(-0.24%) |
Sep 02, 2022 | 803.36 | 816.81 | 790.69 | 794.35 | 98,505 | -4.41(-0.55%) |
Sep 01, 2022 | 804.83 | 805.52 | 789.89 | 798.76 | 117,410 | -8.16(-1.01%) |
Aug 31, 2022 | 810.96 | 821.32 | 805.72 | 806.92 | 147,882 | -2.72(-0.34%) |
Aug 30, 2022 | 810.75 | 813.91 | 798.38 | 809.65 | 125,366 | +2.93(+0.36%) |
Aug 29, 2022 | 803.27 | 814.20 | 799.22 | 806.72 | 115,041 | -1.54(-0.19%) |
Aug 26, 2022 | 831.95 | 835.97 | 808.25 | 808.25 | 88,618 | -22.80(-2.74%) |
Aug 25, 2022 | 824.57 | 833.92 | 819.44 | 831.06 | 163,797 | +7.47(+0.91%) |
Aug 24, 2022 | 814.11 | 827.16 | 810.40 | 823.59 | 86,423 | +7.49(+0.92%) |
Aug 23, 2022 | 825.16 | 827.99 | 815.62 | 816.10 | 111,890 | -6.77(-0.82%) |
Aug 22, 2022 | 823.84 | 830.16 | 817.29 | 822.88 | 121,796 | -11.21(-1.34%) |
Aug 19, 2022 | 839.51 | 839.51 | 827.18 | 834.09 | 122,339 | -11.29(-1.34%) |
Aug 18, 2022 | 847.25 | 850.01 | 839.49 | 845.38 | 87,325 | -1.30(-0.15%) |
Aug 17, 2022 | 841.13 | 852.88 | 834.33 | 846.68 | 110,435 | -4.70(-0.55%) |
Aug 16, 2022 | 842.02 | 858.75 | 842.02 | 851.38 | 142,480 | +5.89(+0.70%) |
Aug 15, 2022 | 834.57 | 850.26 | 832.64 | 845.49 | 138,481 | +7.39(+0.88%) |
Aug 12, 2022 | 827.40 | 838.68 | 825.49 | 838.10 | 106,522 | +16.21(+1.97%) |
Aug 11, 2022 | 819.71 | 825.44 | 815.54 | 821.89 | 115,828 | +8.56(+1.05%) |
Aug 10, 2022 | 800.46 | 818.27 | 800.46 | 813.33 | 122,001 | +14.99(+1.88%) |
Aug 09, 2022 | 786.99 | 799.49 | 779.24 | 798.34 | 120,839 | +11.82(+1.50%) |
Aug 08, 2022 | 794.58 | 798.47 | 786.25 | 786.52 | 82,309 | -7.00(-0.88%) |
Aug 05, 2022 | 785.83 | 802.58 | 784.65 | 793.53 | 131,698 | +8.97(+1.14%) |
Aug 04, 2022 | 777.99 | 785.61 | 768.11 | 784.56 | 90,131 | +6.41(+0.82%) |
Aug 03, 2022 | 757.62 | 786.50 | 757.62 | 778.15 | 129,364 | +14.95(+1.96%) |
Aug 02, 2022 | 749.80 | 768.39 | 748.13 | 763.20 | 130,740 | +4.31(+0.57%) |
Aug 01, 2022 | 751.15 | 765.71 | 746.41 | 758.89 | 118,381 | +7.34(+0.98%) |
Jul 29, 2022 | 738.06 | 752.81 | 735.17 | 751.55 | 120,400 | +15.72(+2.14%) |
Jul 28, 2022 | 717.11 | 738.31 | 709.37 | 735.83 | 158,092 | +20.51(+2.87%) |
Jul 27, 2022 | 701.22 | 718.46 | 700.37 | 715.32 | 90,787 | +19.35(+2.78%) |
Jul 26, 2022 | 709.94 | 713.70 | 694.30 | 695.97 | 102,007 | -16.47(-2.31%) |
Jul 25, 2022 | 707.15 | 714.99 | 700.22 | 712.44 | 67,531 | +13.67(+1.96%) |
Jul 22, 2022 | 706.38 | 707.92 | 692.88 | 698.77 | 57,452 | -6.28(-0.89%) |
Jul 21, 2022 | 682.55 | 708.21 | 680.74 | 705.05 | 97,837 | +14.56(+2.11%) |
Jul 20, 2022 | 683.63 | 690.49 | 677.08 | 690.49 | 68,126 | +1.68(+0.24%) |
Jul 19, 2022 | 688.34 | 693.97 | 687.45 | 688.81 | 100,597 | +12.15(+1.80%) |
Jul 18, 2022 | 683.08 | 686.58 | 671.48 | 676.66 | 70,578 | -0.69(-0.10%) |
Jul 15, 2022 | 662.48 | 680.28 | 662.48 | 677.36 | 61,024 | +24.27(+3.72%) |
Jul 14, 2022 | 658.94 | 661.05 | 647.86 | 653.08 | 68,767 | -14.49(-2.17%) |
Jul 13, 2022 | 669.41 | 670.86 | 662.18 | 667.58 | 35,239 | -7.82(-1.16%) |
Jul 12, 2022 | 668.70 | 693.15 | 668.70 | 675.39 | 67,232 | +4.38(+0.65%) |
Jul 11, 2022 | 669.10 | 674.81 | 667.42 | 671.01 | 40,511 | -6.32(-0.93%) |
Jul 08, 2022 | 682.80 | 687.64 | 670.97 | 677.33 | 35,259 | -6.42(-0.94%) |
Jul 07, 2022 | 676.06 | 690.27 | 668.71 | 683.75 | 69,954 | +15.71(+2.35%) |
Jul 06, 2022 | 675.50 | 675.50 | 661.61 | 668.03 | 52,565 | -11.04(-1.63%) |
Jul 05, 2022 | 654.10 | 681.01 | 650.25 | 679.08 | 64,367 | +11.05(+1.65%) |
Jul 01, 2022 | 643.62 | 668.02 | 643.62 | 668.02 | 60,476 | +18.67(+2.88%) |
Jun 30, 2022 | 647.33 | 657.98 | 639.30 | 649.35 | 79,725 | -14.02(-2.11%) |
Jun 29, 2022 | 670.04 | 670.30 | 657.04 | 663.37 | 73,033 | -6.14(-0.92%) |
Jun 28, 2022 | 681.17 | 692.40 | 669.38 | 669.51 | 76,224 | -4.32(-0.64%) |
Jun 27, 2022 | 670.20 | 676.02 | 662.48 | 673.83 | 77,072 | +9.52(+1.43%) |
Jun 24, 2022 | 646.12 | 669.54 | 646.12 | 664.31 | 150,124 | +18.88(+2.93%) |
Jun 23, 2022 | 642.23 | 648.18 | 633.25 | 645.43 | 104,266 | +6.62(+1.04%) |
Jun 22, 2022 | 617.78 | 642.82 | 617.78 | 638.81 | 79,480 | +10.95(+1.74%) |
Jun 21, 2022 | 625.26 | 629.70 | 619.80 | 627.87 | 74,641 | +14.02(+2.28%) |
Jun 17, 2022 | 599.10 | 618.30 | 595.18 | 613.84 | 139,459 | +19.11(+3.21%) |
Jun 16, 2022 | 610.65 | 615.60 | 593.96 | 594.73 | 60,835 | -31.17(-4.98%) |
Jun 15, 2022 | 622.75 | 636.48 | 617.11 | 625.90 | 57,776 | +7.37(+1.19%) |
Jun 14, 2022 | 629.96 | 633.12 | 614.72 | 618.53 | 61,868 | -9.43(-1.50%) |
Jun 13, 2022 | 622.23 | 637.28 | 619.35 | 627.96 | 90,160 | -8.64(-1.36%) |
Jun 10, 2022 | 647.18 | 648.96 | 630.65 | 636.60 | 91,915 | -24.54(-3.71%) |
Jun 09, 2022 | 672.10 | 674.61 | 659.87 | 661.14 | 53,799 | -16.24(-2.40%) |
Jun 08, 2022 | 674.89 | 683.74 | 673.84 | 677.38 | 41,836 | -5.73(-0.84%) |
Jun 07, 2022 | 679.38 | 686.12 | 671.53 | 683.11 | 83,087 | +0.34(+0.05%) |
Jun 06, 2022 | 689.29 | 700.23 | 681.94 | 682.77 | 49,894 | +2.81(+0.41%) |
Jun 03, 2022 | 686.75 | 690.22 | 678.68 | 679.96 | 58,736 | -11.33(-1.64%) |
Jun 02, 2022 | 686.92 | 694.71 | 684.83 | 691.29 | 87,588 | +2.17(+0.32%) |
Jun 01, 2022 | 696.77 | 697.33 | 679.81 | 689.12 | 87,073 | -6.54(-0.94%) |
May 31, 2022 | 687.25 | 702.85 | 680.02 | 695.65 | 108,373 | +6.53(+0.95%) |
May 27, 2022 | 678.63 | 690.07 | 678.63 | 689.13 | 67,556 | +12.00(+1.77%) |
May 26, 2022 | 659.88 | 679.01 | 659.88 | 677.13 | 65,176 | +20.99(+3.20%) |
May 25, 2022 | 643.79 | 658.72 | 642.49 | 656.14 | 64,261 | +12.26(+1.90%) |
May 24, 2022 | 645.13 | 648.26 | 625.36 | 643.88 | 52,234 | -7.73(-1.19%) |
May 23, 2022 | 641.37 | 654.48 | 638.30 | 651.61 | 90,694 | +20.65(+3.27%) |
May 20, 2022 | 652.59 | 652.59 | 618.03 | 630.96 | 130,341 | -14.47(-2.24%) |
May 19, 2022 | 645.41 | 663.34 | 644.29 | 645.43 | 110,445 | -8.15(-1.25%) |
May 18, 2022 | 659.82 | 662.46 | 650.23 | 653.58 | 112,733 | -15.79(-2.36%) |
May 17, 2022 | 653.67 | 669.37 | 652.90 | 669.37 | 78,732 | +29.66(+4.64%) |
May 16, 2022 | 641.18 | 644.57 | 629.98 | 639.71 | 90,804 | -1.47(-0.23%) |
May 13, 2022 | 626.03 | 643.17 | 622.42 | 641.18 | 75,446 | +18.76(+3.01%) |
May 12, 2022 | 621.91 | 633.98 | 613.03 | 622.42 | 108,681 | -5.52(-0.88%) |
May 11, 2022 | 639.56 | 651.25 | 625.86 | 627.94 | 162,038 | -10.31(-1.62%) |
May 10, 2022 | 639.31 | 641.99 | 617.18 | 638.25 | 126,491 | +2.89(+0.45%) |
May 09, 2022 | 637.41 | 646.14 | 632.08 | 635.36 | 95,853 | -11.37(-1.76%) |
May 06, 2022 | 652.86 | 655.80 | 637.35 | 646.74 | 98,418 | -10.55(-1.61%) |
May 05, 2022 | 668.10 | 673.92 | 649.32 | 657.29 | 84,823 | -22.84(-3.36%) |
May 04, 2022 | 655.24 | 680.13 | 646.84 | 680.13 | 123,969 | +27.95(+4.29%) |
May 03, 2022 | 647.35 | 657.12 | 639.37 | 652.18 | 125,899 | +7.56(+1.17%) |
May 02, 2022 | 640.50 | 646.57 | 628.31 | 644.61 | 111,385 | +10.00(+1.58%) |
Apr 29, 2022 | 651.94 | 668.18 | 631.90 | 634.61 | 154,379 | -25.09(-3.80%) |
Apr 28, 2022 | 649.18 | 666.37 | 639.20 | 659.70 | 183,628 | +44.21(+7.18%) |
Apr 27, 2022 | 609.54 | 621.42 | 606.11 | 615.49 | 124,492 | +4.04(+0.66%) |
Apr 26, 2022 | 625.19 | 629.06 | 611.44 | 611.45 | 86,014 | -23.28(-3.67%) |
Apr 25, 2022 | 617.88 | 634.75 | 606.91 | 634.73 | 76,830 | +10.21(+1.64%) |
Apr 22, 2022 | 633.90 | 634.03 | 622.24 | 624.51 | 92,925 | -11.99(-1.88%) |
Apr 21, 2022 | 653.09 | 656.93 | 628.52 | 636.50 | 73,776 | -14.50(-2.23%) |
Apr 20, 2022 | 652.79 | 659.24 | 649.21 | 651.01 | 61,937 | -0.60(-0.09%) |
Apr 19, 2022 | 635.71 | 654.99 | 635.71 | 651.60 | 92,484 | +21.35(+3.39%) |
Apr 18, 2022 | 628.22 | 632.21 | 619.50 | 630.25 | 87,824 | -2.85(-0.45%) |
Apr 14, 2022 | 634.95 | 640.90 | 624.37 | 633.10 | 104,592 | -5.30(-0.83%) |
Apr 13, 2022 | 627.56 | 639.92 | 622.70 | 638.40 | 55,796 | +10.69(+1.70%) |
Apr 12, 2022 | 641.38 | 646.24 | 625.80 | 627.71 | 81,264 | -11.00(-1.72%) |
Apr 11, 2022 | 627.03 | 646.58 | 621.30 | 638.71 | 157,857 | +9.24(+1.47%) |
Apr 08, 2022 | 625.28 | 635.09 | 612.78 | 629.47 | 111,330 | +8.14(+1.31%) |
Apr 07, 2022 | 629.39 | 629.39 | 611.82 | 621.33 | 147,299 | -8.62(-1.37%) |
Apr 06, 2022 | 634.58 | 638.17 | 624.97 | 629.95 | 120,098 | -10.22(-1.60%) |
Apr 05, 2022 | 649.96 | 651.80 | 638.67 | 640.18 | 139,695 | -13.39(-2.05%) |
Apr 04, 2022 | 656.90 | 660.96 | 642.64 | 653.57 | 109,527 | +0.25(+0.04%) |
Apr 01, 2022 | 672.45 | 672.45 | 651.28 | 653.32 | 141,243 | -7.32(-1.11%) |
Mar 31, 2022 | 660.21 | 671.15 | 654.02 | 660.63 | 179,684 | -11.84(-1.76%) |
Mar 30, 2022 | 696.77 | 700.70 | 666.60 | 672.48 | 191,406 | -29.34(-4.18%) |
Mar 29, 2022 | 703.68 | 707.74 | 693.00 | 701.81 | 171,817 | +10.20(+1.48%) |
Mar 28, 2022 | 679.59 | 693.67 | 669.34 | 691.61 | 129,442 | +10.68(+1.57%) |
Mar 25, 2022 | 675.27 | 692.80 | 670.12 | 680.93 | 318,307 | +1.97(+0.29%) |
Mar 24, 2022 | 718.62 | 727.51 | 671.95 | 678.97 | 357,676 | -32.86(-4.62%) |
Mar 23, 2022 | 726.88 | 726.88 | 706.85 | 711.83 | 102,304 | -22.24(-3.03%) |
Mar 22, 2022 | 733.74 | 741.23 | 723.41 | 734.07 | 132,422 | +11.90(+1.65%) |
Mar 21, 2022 | 744.37 | 754.55 | 714.68 | 722.17 | 163,840 | -14.55(-1.98%) |
Mar 18, 2022 | 730.54 | 743.01 | 707.98 | 736.72 | 275,214 | +5.92(+0.81%) |
Mar 17, 2022 | 741.48 | 742.56 | 724.35 | 730.81 | 147,717 | -21.67(-2.88%) |
Mar 16, 2022 | 728.79 | 757.07 | 728.79 | 752.47 | 112,247 | +31.18(+4.32%) |
Mar 15, 2022 | 723.79 | 728.51 | 710.03 | 721.29 | 83,378 | +3.98(+0.55%) |
Mar 14, 2022 | 711.25 | 732.83 | 706.12 | 717.31 | 106,965 | +13.27(+1.88%) |
Mar 11, 2022 | 708.61 | 717.56 | 704.04 | 704.04 | 85,433 | +1.94(+0.28%) |
Mar 10, 2022 | 677.05 | 711.00 | 677.05 | 702.10 | 125,636 | +15.69(+2.29%) |
Mar 09, 2022 | 683.65 | 689.79 | 671.63 | 686.41 | 89,570 | +27.04(+4.10%) |
Mar 08, 2022 | 658.05 | 675.84 | 636.51 | 659.37 | 159,274 | +1.98(+0.30%) |
Mar 07, 2022 | 698.11 | 698.11 | 654.38 | 657.40 | 216,348 | -47.96(-6.80%) |
Mar 04, 2022 | 728.73 | 758.80 | 693.42 | 705.36 | 179,887 | -42.01(-5.62%) |
Mar 03, 2022 | 773.69 | 774.19 | 741.67 | 747.37 | 101,912 | -25.69(-3.32%) |
Mar 02, 2022 | 754.48 | 777.12 | 754.48 | 773.06 | 105,330 | +22.15(+2.95%) |
Mar 01, 2022 | 779.06 | 781.44 | 738.34 | 750.90 | 140,434 | -31.66(-4.05%) |
Feb 28, 2022 | 767.81 | 786.30 | 757.07 | 782.57 | 152,817 | +6.41(+0.83%) |
Feb 25, 2022 | 738.12 | 777.15 | 749.54 | 776.15 | 83,864 | +38.87(+5.27%) |
Feb 24, 2022 | 710.92 | 740.25 | 702.02 | 737.29 | 110,826 | -0.44(-0.06%) |
Feb 23, 2022 | 758.84 | 773.18 | 735.25 | 737.72 | 92,787 | -19.73(-2.60%) |
Feb 22, 2022 | 765.73 | 775.40 | 749.91 | 757.45 | 95,614 | -8.12(-1.06%) |
Feb 18, 2022 | 765.58 | 0 | +5.75(+0.76%) | |||
Feb 17, 2022 | 772.22 | 776.65 | 757.55 | 759.82 | 77,577 | -21.83(-2.79%) |
Feb 16, 2022 | 776.29 | 792.11 | 774.36 | 781.66 | 63,742 | -4.30(-0.55%) |
Feb 15, 2022 | 767.48 | 787.06 | 767.48 | 785.95 | 100,977 | +22.18(+2.90%) |
Feb 14, 2022 | 760.64 | 770.21 | 751.61 | 763.77 | 159,617 | -0.87(-0.11%) |
Feb 11, 2022 | 780.08 | 792.19 | 759.12 | 764.64 | 91,576 | -21.03(-2.68%) |
Feb 10, 2022 | 799.67 | 808.94 | 780.44 | 785.67 | 88,931 | -10.84(-1.36%) |
Feb 09, 2022 | 796.73 | 808.54 | 791.64 | 796.51 | 88,295 | -4.25(-0.53%) |
Feb 08, 2022 | 779.36 | 803.10 | 779.36 | 800.77 | 140,864 | +28.94(+3.75%) |
Feb 07, 2022 | 778.50 | 780.09 | 768.67 | 771.83 | 67,590 | -8.50(-1.09%) |
Feb 04, 2022 | 764.53 | 783.90 | 761.43 | 780.33 | 116,645 | +16.16(+2.11%) |
Feb 03, 2022 | 772.53 | 761.29 | 764.17 | 91,600 | -14.22(-1.83%) | |
Feb 02, 2022 | 790.57 | 790.57 | 766.61 | 778.38 | 128,181 | -5.18(-0.66%) |
Feb 01, 2022 | 772.78 | 784.49 | 764.50 | 783.56 | 119,083 | +38.97(+5.23%) |
Jan 28, 2022 | 761.33 | 761.33 | 721.60 | 744.59 | 203,202 | -19.24(-2.52%) |
Jan 27, 2022 | 762.29 | 781.47 | 751.37 | 763.83 | 302,539 | +8.99(+1.19%) |
Jan 26, 2022 | 819.06 | 819.06 | 744.58 | 754.84 | 469,208 | -48.70(-6.06%) |
Jan 25, 2022 | 804.63 | 819.68 | 784.45 | 803.55 | 167,904 | -15.54(-1.90%) |
Jan 24, 2022 | 807.08 | 823.20 | 780.34 | 819.09 | 177,795 | -4.95(-0.60%) |
Jan 21, 2022 | 839.67 | 852.87 | 818.33 | 824.04 | 124,312 | -25.30(-2.98%) |
Jan 20, 2022 | 890.85 | 907.32 | 848.95 | 849.34 | 200,338 | -41.28(-4.64%) |
Jan 19, 2022 | 898.38 | 898.38 | 875.01 | 890.63 | 203,071 | -7.63(-0.85%) |
Jan 18, 2022 | 900.76 | 905.95 | 888.55 | 898.25 | 162,902 | -0.44(-0.05%) |
Jan 14, 2022 | 898.69 | 0 | +12.83(+1.45%) | |||
Jan 13, 2022 | 895.20 | 912.08 | 883.17 | 885.87 | 125,125 | -10.06(-1.12%) |
Jan 12, 2022 | 891.67 | 901.69 | 887.24 | 895.92 | 97,832 | +1.45(+0.16%) |
Jan 11, 2022 | 900.02 | 910.20 | 887.69 | 894.48 | 152,360 | -4.20(-0.47%) |
Jan 10, 2022 | 902.82 | 908.93 | 887.46 | 898.67 | 263,119 | -0.08(-0.01%) |
Jan 07, 2022 | 861.50 | 900.10 | 860.96 | 898.75 | 211,052 | +35.52(+4.11%) |
Jan 06, 2022 | 837.76 | 870.69 | 830.70 | 863.23 | 315,348 | +31.01(+3.73%) |
Jan 05, 2022 | 883.41 | 883.41 | 829.24 | 832.22 | 334,929 | -45.34(-5.17%) |
Jan 04, 2022 | 872.51 | 940.04 | 859.14 | 877.56 | 400,936 | +24.76(+2.90%) |
Jan 03, 2022 | 829.90 | 869.90 | 827.58 | 852.80 | 1,286,220 | +29.67(+3.61%) |
Dec 31, 2021 | 804.84 | 828.27 | 797.20 | 823.13 | 143,266 | +18.67(+2.32%) |
Dec 30, 2021 | 828.35 | 831.04 | 802.33 | 804.46 | 108,002 | -21.60(-2.62%) |
Dec 29, 2021 | 840.15 | 840.15 | 814.70 | 826.06 | 170,878 | -18.79(-2.22%) |
Dec 28, 2021 | 849.43 | 856.60 | 843.54 | 844.85 | 64,771 | -8.47(-0.99%) |
Dec 27, 2021 | 854.99 | 863.25 | 849.63 | 853.32 | 52,797 | -4.04(-0.47%) |
Dec 23, 2021 | 857.80 | 862.27 | 848.08 | 857.36 | 79,423 | +6.73(+0.79%) |
Dec 22, 2021 | 835.99 | 852.35 | 835.77 | 850.63 | 93,157 | +12.02(+1.43%) |
Dec 21, 2021 | 823.46 | 842.33 | 821.83 | 838.61 | 124,973 | +20.28(+2.48%) |
Dec 20, 2021 | 808.13 | 818.33 | 773.71 | 818.33 | 326,342 | +58.50(+7.70%) |
Dec 17, 2021 | 775.22 | 784.15 | 750.37 | 759.82 | 113,500 | -19.36(-2.48%) |
Dec 16, 2021 | 788.53 | 807.07 | 779.19 | 779.19 | 42,020 | -1.43(-0.18%) |
Dec 15, 2021 | 774.60 | 789.95 | 758.99 | 780.61 | 51,889 | +14.86(+1.94%) |
Dec 14, 2021 | 762.09 | 776.84 | 762.09 | 765.75 | 39,892 | +2.08(+0.27%) |
Dec 13, 2021 | 788.95 | 790.96 | 762.12 | 763.67 | 80,483 | -38.79(-4.83%) |
Dec 10, 2021 | 817.85 | 821.65 | 796.29 | 802.47 | 41,547 | -6.61(-0.82%) |
Dec 09, 2021 | 808.80 | 812.30 | 804.12 | 809.07 | 28,295 | -6.99(-0.86%) |
Dec 08, 2021 | 812.93 | 817.28 | 791.11 | 816.07 | 32,900 | +6.57(+0.81%) |
Dec 07, 2021 | 803.14 | 820.39 | 800.32 | 809.50 | 35,825 | +12.23(+1.53%) |
Dec 06, 2021 | 793.23 | 816.95 | 789.37 | 797.27 | 53,745 | +15.08(+1.93%) |
Dec 03, 2021 | 798.00 | 798.00 | 776.32 | 782.19 | 40,692 | -12.96(-1.63%) |
Dec 02, 2021 | 786.59 | 809.16 | 786.59 | 795.16 | 50,113 | +16.28(+2.09%) |
Dec 01, 2021 | 812.23 | 823.03 | 778.88 | 778.88 | 43,957 | -18.60(-2.33%) |
Nov 30, 2021 | 813.58 | 813.58 | 797.10 | 797.48 | 39,698 | -25.40(-3.09%) |
Nov 29, 2021 | 841.22 | 841.22 | 818.55 | 822.88 | 45,961 | -6.50(-0.78%) |
Nov 26, 2021 | 845.11 | 845.11 | 812.69 | 829.38 | 40,613 | -44.98(-5.14%) |
Nov 24, 2021 | 879.51 | 883.79 | 868.92 | 874.36 | 41,882 | -4.03(-0.46%) |
Nov 23, 2021 | 864.26 | 888.89 | 861.08 | 878.39 | 64,192 | +15.42(+1.79%) |
Nov 22, 2021 | 824.27 | 871.29 | 822.29 | 862.96 | 91,335 | +50.66(+6.24%) |
Nov 19, 2021 | 810.40 | 817.46 | 797.50 | 812.31 | 69,330 | -7.45(-0.91%) |
Nov 18, 2021 | 812.89 | 823.35 | 818.30 | 819.75 | 67,637 | +3.16(+0.39%) |
Nov 17, 2021 | 829.24 | 829.24 | 806.33 | 816.59 | 60,178 | -20.76(-2.48%) |
Nov 16, 2021 | 840.74 | 841.58 | 828.26 | 837.35 | 59,231 | -1.33(-0.16%) |
Nov 15, 2021 | 832.08 | 840.37 | 829.63 | 838.68 | 31,671 | +9.44(+1.14%) |
Nov 12, 2021 | 839.82 | 842.98 | 815.55 | 829.24 | 62,064 | -7.44(-0.89%) |
Nov 11, 2021 | 829.48 | 837.34 | 820.24 | 836.68 | 54,781 | +10.82(+1.31%) |
Nov 10, 2021 | 834.94 | 825.86 | 64,966 | -3.67(-0.44%) | ||
Nov 09, 2021 | 839.19 | 840.66 | 825.45 | 829.52 | 55,447 | -14.96(-1.77%) |
Nov 08, 2021 | 850.21 | 855.84 | 838.69 | 844.48 | 61,687 | +0.65(+0.08%) |
Nov 05, 2021 | 838.22 | 850.59 | 836.34 | 843.83 | 32,214 | +12.46(+1.50%) |
Nov 04, 2021 | 845.21 | 857.27 | 818.75 | 831.37 | 55,506 | -13.26(-1.57%) |
Nov 03, 2021 | 824.84 | 844.66 | 819.88 | 844.63 | 56,563 | +16.84(+2.03%) |
Nov 02, 2021 | 840.76 | 841.33 | 814.74 | 827.79 | 62,800 | -12.44(-1.48%) |
Nov 01, 2021 | 812.62 | 840.30 | 816.78 | 840.23 | 55,236 | +33.36(+4.13%) |
Oct 29, 2021 | 816.83 | 820.51 | 805.08 | 806.87 | 25,567 | -13.48(-1.64%) |
Oct 28, 2021 | 816.80 | 821.61 | 805.48 | 820.35 | 32,937 | +7.57(+0.93%) |
Oct 27, 2021 | 850.29 | 850.91 | 809.73 | 812.79 | 110,998 | -24.82(-2.96%) |
Oct 26, 2021 | 838.32 | 837.61 | 93,424 | -1.57(-0.19%) | ||
Oct 25, 2021 | 842.66 | 845.53 | 836.97 | 839.18 | 48,810 | +1.97(+0.24%) |
Oct 22, 2021 | 830.94 | 842.87 | 827.14 | 837.21 | 55,541 | +7.39(+0.89%) |
Oct 21, 2021 | 851.28 | 851.28 | 823.17 | 829.82 | 44,849 | -15.46(-1.83%) |
Oct 20, 2021 | 822.91 | 845.29 | 822.91 | 845.29 | 44,970 | +17.65(+2.13%) |
Oct 19, 2021 | 854.35 | 854.35 | 819.86 | 827.64 | 127,298 | -21.18(-2.49%) |
Oct 18, 2021 | 843.62 | 859.20 | 841.49 | 848.82 | 48,178 | +1.92(+0.23%) |
Oct 15, 2021 | 862.33 | 862.33 | 846.89 | 846.89 | 39,110 | -4.24(-0.50%) |
Oct 14, 2021 | 835.72 | 851.35 | 832.82 | 851.13 | 42,672 | +22.92(+2.77%) |
Oct 13, 2021 | 833.13 | 833.93 | 824.78 | 828.22 | 45,381 | -6.91(-0.83%) |
Oct 12, 2021 | 837.02 | 840.50 | 827.30 | 835.12 | 65,069 | -5.06(-0.60%) |
Oct 11, 2021 | 854.88 | 861.38 | 839.32 | 840.18 | 38,288 | -12.61(-1.48%) |
Oct 08, 2021 | 855.04 | 862.62 | 852.79 | 852.79 | 32,128 | -3.02(-0.35%) |
Oct 07, 2021 | 845.83 | 860.35 | 845.83 | 855.82 | 48,734 | +15.73(+1.87%) |
Oct 06, 2021 | 846.34 | 846.34 | 825.50 | 840.08 | 64,291 | -12.49(-1.47%) |
Oct 05, 2021 | 860.46 | 866.33 | 851.42 | 852.57 | 51,754 | -1.10(-0.13%) |
Oct 04, 2021 | 854.36 | 866.28 | 847.30 | 853.67 | 67,237 | -1.35(-0.16%) |