| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
1,294.94 |
1,301.59 |
1,288.96 |
1,292.58 |
95.4M |
| 2022-12-29 |
1,290.38 |
1,302.75 |
1,289.69 |
1,300.77 |
103.8M |
| 2022-12-28 |
1,300.34 |
1,303.32 |
1,286.62 |
1,288.00 |
143.6M |
| 2022-12-23 |
1,292.94 |
1,302.60 |
1,290.18 |
1,302.43 |
105.8M |
| 2022-12-22 |
1,300.50 |
1,300.69 |
1,280.98 |
1,292.29 |
126.1M |
| 2022-12-21 |
1,300.04 |
1,308.55 |
1,300.03 |
1,306.47 |
117.7M |
| 2022-12-20 |
1,284.49 |
1,295.58 |
1,282.47 |
1,290.56 |
150.1M |
| 2022-12-19 |
1,298.02 |
1,300.24 |
1,280.17 |
1,283.20 |
172.7M |
| 2022-12-16 |
1,296.17 |
1,301.48 |
1,291.26 |
1,296.77 |
323.9M |
| 2022-12-15 |
1,316.67 |
1,316.67 |
1,302.31 |
1,308.19 |
159.5M |
| 2022-12-14 |
1,337.54 |
1,340.54 |
1,325.91 |
1,327.30 |
137.6M |
| 2022-12-13 |
1,358.47 |
1,359.48 |
1,333.59 |
1,337.54 |
145.8M |
| 2022-12-12 |
1,327.28 |
1,340.12 |
1,326.76 |
1,340.12 |
190.5M |
| 2022-12-09 |
1,339.08 |
1,345.01 |
1,335.62 |
1,335.87 |
103.5M |
| 2022-12-08 |
1,341.59 |
1,344.12 |
1,335.94 |
1,337.62 |
120.4M |
| 2022-12-07 |
1,338.44 |
1,345.99 |
1,336.99 |
1,337.85 |
123.6M |
| 2022-12-06 |
1,357.15 |
1,359.71 |
1,337.35 |
1,340.22 |
149.6M |
| 2022-12-05 |
1,367.71 |
1,369.51 |
1,352.75 |
1,355.97 |
158.8M |
| 2022-12-02 |
1,363.33 |
1,375.27 |
1,363.33 |
1,370.23 |
152.9M |
| 2022-12-01 |
1,376.18 |
1,382.33 |
1,371.62 |
1,373.86 |
120.5M |
| 2022-11-30 |
1,364.72 |
1,371.13 |
1,350.20 |
1,370.96 |
242.2M |
| 2022-11-29 |
1,365.53 |
1,365.53 |
1,358.12 |
1,360.62 |
134.1M |
| 2022-11-28 |
1,363.54 |
1,370.41 |
1,355.92 |
1,358.81 |
158.2M |
| 2022-11-25 |
1,365.67 |
1,372.92 |
1,365.60 |
1,367.97 |
92.3M |
| 2022-11-24 |
1,362.75 |
1,368.37 |
1,362.75 |
1,364.69 |
51.0M |
| 2022-11-23 |
1,355.20 |
1,362.58 |
1,355.20 |
1,361.00 |
129.9M |
| 2022-11-22 |
1,346.87 |
1,358.54 |
1,346.20 |
1,357.01 |
115.7M |
| 2022-11-21 |
1,336.77 |
1,342.00 |
1,329.15 |
1,341.47 |
201.5M |
| 2022-11-18 |
1,339.04 |
1,342.87 |
1,336.46 |
1,341.83 |
142.0M |
| 2022-11-17 |
1,327.42 |
1,334.97 |
1,326.12 |
1,334.97 |
141.7M |
| 2022-11-16 |
1,334.98 |
1,341.57 |
1,333.06 |
1,338.20 |
162.0M |
| 2022-11-15 |
1,346.69 |
1,347.43 |
1,334.16 |
1,338.70 |
113.9M |
| 2022-11-14 |
1,341.66 |
1,344.91 |
1,333.75 |
1,333.75 |
227.7M |
| 2022-11-11 |
1,346.60 |
1,350.35 |
1,338.99 |
1,345.42 |
118.3M |
| 2022-11-10 |
1,321.22 |
1,342.79 |
1,321.22 |
1,339.60 |
139.4M |
| 2022-11-09 |
1,309.83 |
1,310.72 |
1,296.48 |
1,296.96 |
112.7M |
| 2022-11-08 |
1,310.35 |
1,320.96 |
1,307.37 |
1,315.33 |
103.6M |
| 2022-11-07 |
1,307.96 |
1,310.34 |
1,301.71 |
1,308.17 |
125.2M |
| 2022-11-04 |
1,305.35 |
1,311.66 |
1,293.85 |
1,302.81 |
136.0M |
| 2022-11-03 |
1,283.57 |
1,296.05 |
1,279.70 |
1,290.46 |
133.2M |
| 2022-11-02 |
1,304.81 |
1,318.39 |
1,292.94 |
1,292.98 |
143.0M |
| 2022-11-01 |
1,317.98 |
1,319.52 |
1,305.11 |
1,306.77 |
90.1M |
| 2022-10-31 |
1,300.63 |
1,307.46 |
1,300.28 |
1,301.53 |
121.5M |
| 2022-10-28 |
1,297.82 |
1,304.66 |
1,292.63 |
1,304.66 |
86.6M |
| 2022-10-27 |
1,297.06 |
1,306.62 |
1,293.24 |
1,296.07 |
108.1M |
| 2022-10-26 |
1,278.20 |
1,300.71 |
1,278.20 |
1,289.36 |
121.2M |
| 2022-10-25 |
1,262.66 |
1,278.69 |
1,262.62 |
1,278.06 |
114.4M |
| 2022-10-24 |
1,268.51 |
1,271.52 |
1,259.65 |
1,267.31 |
123.3M |
| 2022-10-21 |
1,243.70 |
1,265.76 |
1,240.97 |
1,264.28 |
94.9M |
| 2022-10-20 |
1,251.60 |
1,261.98 |
1,241.83 |
1,245.07 |
119.9M |
| 2022-10-19 |
1,253.33 |
1,256.84 |
1,244.94 |
1,251.70 |
104.3M |
| 2022-10-18 |
1,262.78 |
1,265.99 |
1,249.28 |
1,258.56 |
92.6M |
| 2022-10-17 |
1,240.16 |
1,254.33 |
1,240.16 |
1,245.26 |
163.5M |
| 2022-10-14 |
1,250.05 |
1,255.25 |
1,225.46 |
1,226.05 |
123.3M |
| 2022-10-13 |
1,199.99 |
1,248.15 |
1,194.66 |
1,244.36 |
143.0M |
| 2022-10-12 |
1,215.16 |
1,220.82 |
1,210.37 |
1,215.41 |
122.8M |
| 2022-10-11 |
1,230.07 |
1,231.20 |
1,214.85 |
1,217.28 |
171.9M |
| 2022-10-07 |
1,257.50 |
1,257.50 |
1,237.03 |
1,241.31 |
113.3M |
| 2022-10-06 |
1,280.92 |
1,282.16 |
1,260.80 |
1,265.75 |
128.0M |
| 2022-10-05 |
1,286.86 |
1,290.28 |
1,277.92 |
1,285.56 |
112.8M |
| 2022-10-04 |
1,282.24 |
1,297.58 |
1,282.24 |
1,295.08 |
145.3M |
| 2022-10-03 |
1,246.41 |
1,269.52 |
1,244.19 |
1,263.07 |
122.6M |
| 2022-09-30 |
1,238.28 |
1,252.37 |
1,233.74 |
1,235.29 |
123.3M |
| 2022-09-29 |
1,242.75 |
1,242.75 |
1,225.19 |
1,237.17 |
110.6M |
| 2022-09-28 |
1,229.69 |
1,254.46 |
1,224.89 |
1,250.28 |
115.8M |
| 2022-09-27 |
1,243.30 |
1,246.09 |
1,225.67 |
1,229.70 |
120.3M |
| 2022-09-26 |
1,236.27 |
1,249.19 |
1,228.56 |
1,232.53 |
201.9M |
| 2022-09-23 |
1,258.00 |
1,258.00 |
1,234.20 |
1,241.38 |
168.3M |
| 2022-09-22 |
1,288.63 |
1,290.56 |
1,273.52 |
1,274.79 |
106.2M |
| 2022-09-21 |
1,303.77 |
1,304.96 |
1,283.31 |
1,283.31 |
118.4M |
| 2022-09-20 |
1,305.28 |
1,305.50 |
1,288.30 |
1,296.71 |
125.9M |
| 2022-09-19 |
1,285.31 |
1,308.89 |
1,284.85 |
1,308.42 |
160.3M |
| 2022-09-16 |
1,295.48 |
1,298.77 |
1,289.59 |
1,296.69 |
294.5M |
| 2022-09-15 |
1,312.04 |
1,320.99 |
1,304.51 |
1,307.16 |
105.8M |
| 2022-09-14 |
1,315.10 |
1,323.12 |
1,312.13 |
1,316.98 |
122.3M |
| 2022-09-13 |
1,317.84 |
1,327.23 |
1,309.82 |
1,312.81 |
137.6M |
| 2022-09-12 |
1,332.71 |
1,339.69 |
1,330.13 |
1,335.58 |
162.8M |
| 2022-09-09 |
1,310.11 |
1,323.80 |
1,310.11 |
1,322.77 |
121.8M |
| 2022-09-08 |
1,283.55 |
1,298.56 |
1,281.10 |
1,298.25 |
125.4M |
| 2022-09-07 |
1,271.04 |
1,288.16 |
1,269.18 |
1,286.51 |
120.3M |
| 2022-09-06 |
1,292.52 |
1,294.16 |
1,274.40 |
1,275.46 |
153.3M |
| 2022-09-02 |
1,293.11 |
1,302.01 |
1,283.38 |
1,288.12 |
114.0M |
| 2022-09-01 |
1,279.95 |
1,280.40 |
1,268.76 |
1,279.81 |
132.3M |
| 2022-08-31 |
1,299.98 |
1,303.06 |
1,289.67 |
1,289.73 |
146.4M |
| 2022-08-30 |
1,324.67 |
1,324.67 |
1,301.56 |
1,303.22 |
113.8M |
| 2022-08-29 |
1,319.94 |
1,327.90 |
1,316.79 |
1,325.36 |
159.1M |
| 2022-08-26 |
1,348.79 |
1,348.99 |
1,326.90 |
1,327.74 |
114.0M |
| 2022-08-25 |
1,341.86 |
1,347.20 |
1,339.61 |
1,346.12 |
134.7M |
| 2022-08-24 |
1,333.71 |
1,339.64 |
1,332.20 |
1,335.79 |
105.4M |
| 2022-08-23 |
1,337.29 |
1,343.19 |
1,334.33 |
1,336.27 |
120.4M |
| 2022-08-22 |
1,333.63 |
1,338.76 |
1,329.40 |
1,338.76 |
151.1M |
| 2022-08-19 |
1,351.01 |
1,351.63 |
1,343.54 |
1,346.78 |
115.3M |
| 2022-08-18 |
1,353.58 |
1,359.53 |
1,352.07 |
1,355.50 |
105.9M |
| 2022-08-17 |
1,350.42 |
1,355.12 |
1,347.62 |
1,350.54 |
107.3M |
| 2022-08-16 |
1,347.91 |
1,356.89 |
1,346.78 |
1,355.42 |
116.3M |
| 2022-08-15 |
1,340.69 |
1,349.18 |
1,338.32 |
1,348.08 |
157.7M |
| 2022-08-12 |
1,338.23 |
1,347.41 |
1,335.87 |
1,346.86 |
120.6M |
| 2022-08-11 |
1,335.64 |
1,341.73 |
1,332.15 |
1,334.31 |
131.9M |
| 2022-08-10 |
1,317.81 |
1,328.60 |
1,315.93 |
1,327.22 |
134.4M |
| 2022-08-09 |
1,313.70 |
1,314.28 |
1,304.01 |
1,306.79 |
112.4M |
| 2022-08-08 |
1,314.68 |
1,320.33 |
1,311.60 |
1,311.60 |
123.6M |
| 2022-08-05 |
1,303.21 |
1,311.74 |
1,300.35 |
1,311.74 |
118.6M |
| 2022-08-04 |
1,308.92 |
1,312.00 |
1,306.68 |
1,309.32 |
120.7M |
| 2022-08-03 |
1,308.57 |
1,308.94 |
1,301.55 |
1,306.32 |
103.0M |
| 2022-08-02 |
1,305.22 |
1,312.91 |
1,299.72 |
1,301.83 |
138.6M |
| 2022-07-29 |
1,304.80 |
1,316.95 |
1,304.80 |
1,313.66 |
116.8M |
| 2022-07-28 |
1,294.28 |
1,301.08 |
1,282.51 |
1,299.70 |
121.5M |
| 2022-07-27 |
1,275.66 |
1,293.56 |
1,275.66 |
1,288.73 |
118.5M |
| 2022-07-26 |
1,274.91 |
1,278.22 |
1,266.64 |
1,270.12 |
104.6M |
| 2022-07-25 |
1,272.19 |
1,280.31 |
1,270.54 |
1,278.69 |
116.5M |
| 2022-07-22 |
1,276.66 |
1,279.97 |
1,265.53 |
1,271.09 |
80.8M |
| 2022-07-21 |
1,267.71 |
1,275.49 |
1,262.70 |
1,275.46 |
104.4M |
| 2022-07-20 |
1,265.35 |
1,274.16 |
1,261.11 |
1,271.75 |
89.8M |
| 2022-07-19 |
1,252.56 |
1,267.87 |
1,252.15 |
1,267.07 |
113.0M |
| 2022-07-18 |
1,246.33 |
1,254.65 |
1,242.43 |
1,244.66 |
151.6M |
| 2022-07-15 |
1,241.00 |
1,241.45 |
1,229.98 |
1,234.21 |
106.0M |
| 2022-07-14 |
1,241.51 |
1,242.79 |
1,221.77 |
1,230.09 |
194.3M |
| 2022-07-13 |
1,245.90 |
1,256.69 |
1,236.44 |
1,251.45 |
108.5M |
| 2022-07-12 |
1,258.62 |
1,264.73 |
1,251.86 |
1,256.15 |
111.2M |
| 2022-07-11 |
1,270.80 |
1,274.23 |
1,263.17 |
1,265.34 |
123.5M |
| 2022-07-08 |
1,279.85 |
1,282.48 |
1,269.87 |
1,277.93 |
88.7M |
| 2022-07-07 |
1,269.77 |
1,282.14 |
1,269.77 |
1,280.31 |
123.6M |
| 2022-07-06 |
1,266.45 |
1,270.51 |
1,250.96 |
1,261.54 |
155.7M |
| 2022-07-05 |
1,269.59 |
1,272.16 |
1,247.40 |
1,268.85 |
173.0M |
| 2022-07-04 |
1,272.82 |
1,285.42 |
1,272.62 |
1,277.94 |
50.5M |
| 2022-06-30 |
1,267.21 |
1,270.26 |
1,255.84 |
1,267.72 |
130.6M |
| 2022-06-29 |
1,292.82 |
1,293.33 |
1,278.16 |
1,282.82 |
97.0M |
| 2022-06-28 |
1,303.04 |
1,309.52 |
1,286.49 |
1,289.80 |
131.4M |
| 2022-06-27 |
1,287.44 |
1,295.65 |
1,280.69 |
1,293.26 |
160.2M |
| 2022-06-24 |
1,267.02 |
1,282.88 |
1,266.72 |
1,280.80 |
126.0M |
| 2022-06-23 |
1,279.88 |
1,282.26 |
1,256.93 |
1,259.50 |
142.6M |
| 2022-06-22 |
1,272.50 |
1,286.79 |
1,267.50 |
1,277.67 |
138.4M |
| 2022-06-21 |
1,290.92 |
1,299.76 |
1,290.44 |
1,291.65 |
153.5M |
| 2022-06-20 |
1,273.14 |
1,288.08 |
1,273.14 |
1,287.76 |
60.0M |
| 2022-06-17 |
1,277.90 |
1,286.14 |
1,260.61 |
1,270.02 |
300.6M |
| 2022-06-16 |
1,290.54 |
1,292.82 |
1,269.84 |
1,273.25 |
128.1M |
| 2022-06-15 |
1,317.17 |
1,321.38 |
1,297.90 |
1,312.31 |
134.5M |
| 2022-06-14 |
1,327.22 |
1,327.44 |
1,302.34 |
1,309.91 |
173.2M |
| 2022-06-13 |
1,333.12 |
1,333.12 |
1,311.98 |
1,320.90 |
174.6M |
| 2022-06-10 |
1,361.60 |
1,361.60 |
1,348.22 |
1,352.75 |
131.6M |
| 2022-06-09 |
1,382.67 |
1,387.45 |
1,372.99 |
1,372.99 |
119.6M |
| 2022-06-08 |
1,393.19 |
1,395.33 |
1,381.90 |
1,387.23 |
116.3M |
| 2022-06-07 |
1,384.74 |
1,397.02 |
1,382.79 |
1,396.91 |
114.3M |
| 2022-06-06 |
1,397.01 |
1,398.83 |
1,389.18 |
1,390.87 |
141.5M |
| 2022-06-03 |
1,397.80 |
1,399.11 |
1,386.76 |
1,389.68 |
83.4M |
| 2022-06-02 |
1,386.27 |
1,406.02 |
1,386.27 |
1,405.62 |
105.7M |
| 2022-06-01 |
1,393.32 |
1,396.27 |
1,379.68 |
1,386.50 |
128.1M |
| 2022-05-31 |
1,392.10 |
1,398.88 |
1,385.54 |
1,387.55 |
275.3M |
| 2022-05-30 |
1,394.15 |
1,400.99 |
1,392.08 |
1,399.24 |
55.6M |
| 2022-05-27 |
1,376.59 |
1,390.63 |
1,376.05 |
1,388.22 |
141.8M |
| 2022-05-26 |
1,368.79 |
1,379.17 |
1,368.35 |
1,372.60 |
148.8M |
| 2022-05-25 |
1,359.96 |
1,369.07 |
1,358.00 |
1,364.21 |
102.3M |
| 2022-05-24 |
1,361.63 |
1,362.57 |
1,349.56 |
1,358.91 |
163.5M |
| 2022-05-20 |
1,359.55 |
1,361.48 |
1,334.23 |
1,351.83 |
97.0M |
| 2022-05-19 |
1,333.76 |
1,359.83 |
1,332.29 |
1,349.46 |
132.0M |
| 2022-05-18 |
1,367.61 |
1,367.61 |
1,342.76 |
1,346.81 |
143.0M |
| 2022-05-17 |
1,370.34 |
1,374.03 |
1,362.49 |
1,372.15 |
143.8M |
| 2022-05-16 |
1,350.13 |
1,362.43 |
1,346.08 |
1,355.53 |
169.2M |
| 2022-05-13 |
1,337.53 |
1,355.33 |
1,337.53 |
1,349.03 |
128.2M |
| 2022-05-12 |
1,324.05 |
1,331.53 |
1,311.22 |
1,326.40 |
141.5M |
| 2022-05-11 |
1,338.71 |
1,356.25 |
1,330.59 |
1,334.21 |
158.4M |
| 2022-05-10 |
1,355.39 |
1,361.45 |
1,328.44 |
1,337.20 |
169.0M |
| 2022-05-09 |
1,367.60 |
1,367.60 |
1,341.43 |
1,344.42 |
152.2M |
| 2022-05-06 |
1,383.94 |
1,388.92 |
1,368.41 |
1,382.90 |
128.3M |
| 2022-05-05 |
1,411.93 |
1,411.93 |
1,376.38 |
1,385.88 |
128.8M |
| 2022-05-04 |
1,405.15 |
1,418.96 |
1,393.09 |
1,417.14 |
133.3M |
| 2022-05-03 |
1,389.39 |
1,409.40 |
1,388.86 |
1,400.88 |
108.2M |
| 2022-05-02 |
1,386.25 |
1,390.40 |
1,371.05 |
1,387.09 |
126.6M |
| 2022-04-29 |
1,406.20 |
1,414.75 |
1,387.69 |
1,388.37 |
141.5M |
| 2022-04-28 |
1,399.22 |
1,419.27 |
1,394.68 |
1,413.19 |
144.2M |
| 2022-04-27 |
1,388.54 |
1,396.60 |
1,380.06 |
1,388.52 |
109.1M |
| 2022-04-26 |
1,405.59 |
1,406.00 |
1,385.12 |
1,385.12 |
123.6M |
| 2022-04-25 |
1,405.29 |
1,409.72 |
1,384.22 |
1,405.34 |
159.9M |
| 2022-04-22 |
1,445.35 |
1,445.35 |
1,417.10 |
1,417.49 |
145.1M |
| 2022-04-21 |
1,475.52 |
1,475.89 |
1,446.51 |
1,448.81 |
116.5M |
| 2022-04-20 |
1,471.31 |
1,474.12 |
1,466.43 |
1,469.50 |
96.3M |
| 2022-04-19 |
1,460.69 |
1,473.11 |
1,458.92 |
1,472.03 |
89.4M |
| 2022-04-18 |
1,460.57 |
1,468.16 |
1,459.66 |
1,461.65 |
101.6M |
| 2022-04-14 |
1,460.70 |
1,466.24 |
1,460.25 |
1,460.69 |
114.9M |
| 2022-04-13 |
1,457.80 |
1,462.52 |
1,453.76 |
1,458.92 |
90.2M |
| 2022-04-12 |
1,466.54 |
1,469.27 |
1,452.99 |
1,454.03 |
113.0M |
| 2022-04-11 |
1,464.89 |
1,466.75 |
1,457.58 |
1,460.26 |
146.4M |
| 2022-04-08 |
1,465.99 |
1,470.39 |
1,461.97 |
1,464.48 |
82.4M |
| 2022-04-07 |
1,462.41 |
1,464.03 |
1,450.08 |
1,463.00 |
99.2M |
| 2022-04-06 |
1,465.27 |
1,467.69 |
1,457.01 |
1,462.20 |
95.7M |
| 2022-04-05 |
1,474.97 |
1,486.89 |
1,469.29 |
1,470.30 |
133.7M |
| 2022-04-04 |
1,468.27 |
1,477.78 |
1,465.46 |
1,477.42 |
141.4M |
| 2022-04-01 |
1,469.13 |
1,473.27 |
1,459.74 |
1,466.92 |
116.3M |
| 2022-03-31 |
1,478.54 |
1,482.92 |
1,462.61 |
1,462.61 |
128.9M |
| 2022-03-30 |
1,475.38 |
1,478.69 |
1,471.67 |
1,476.01 |
118.6M |
| 2022-03-29 |
1,471.90 |
1,478.64 |
1,466.78 |
1,476.96 |
125.3M |
| 2022-03-28 |
1,468.12 |
1,472.34 |
1,464.18 |
1,471.92 |
107.9M |
| 2022-03-25 |
1,466.98 |
1,472.42 |
1,464.76 |
1,471.53 |
115.5M |
| 2022-03-24 |
1,471.77 |
1,472.05 |
1,462.16 |
1,466.55 |
111.8M |
| 2022-03-23 |
1,477.84 |
1,478.77 |
1,466.09 |
1,466.09 |
139.3M |
| 2022-03-22 |
1,478.44 |
1,483.55 |
1,476.58 |
1,478.19 |
126.7M |
| 2022-03-21 |
1,467.26 |
1,475.24 |
1,466.60 |
1,474.00 |
123.3M |
| 2022-03-18 |
1,453.36 |
1,464.21 |
1,452.46 |
1,460.31 |
352.2M |
| 2022-03-17 |
1,441.71 |
1,457.83 |
1,440.67 |
1,457.68 |
103.9M |
| 2022-03-16 |
1,428.59 |
1,440.16 |
1,420.96 |
1,439.01 |
155.6M |
| 2022-03-15 |
1,415.98 |
1,422.75 |
1,407.70 |
1,421.41 |
159.3M |
| 2022-03-14 |
1,435.63 |
1,436.83 |
1,417.98 |
1,422.38 |
168.3M |
| 2022-03-11 |
1,440.88 |
1,448.07 |
1,436.57 |
1,437.09 |
147.8M |
| 2022-03-10 |
1,431.48 |
1,445.60 |
1,430.23 |
1,443.97 |
149.2M |
| 2022-03-09 |
1,428.35 |
1,443.53 |
1,422.54 |
1,439.02 |
161.6M |
| 2022-03-08 |
1,430.35 |
1,439.81 |
1,420.26 |
1,421.25 |
200.2M |
| 2022-03-07 |
1,433.40 |
1,447.93 |
1,429.28 |
1,429.82 |
201.3M |
| 2022-03-04 |
1,419.82 |
1,436.33 |
1,419.46 |
1,435.87 |
154.5M |
| 2022-03-03 |
1,423.56 |
1,430.59 |
1,421.01 |
1,423.59 |
155.9M |
| 2022-03-02 |
1,406.86 |
1,424.78 |
1,406.86 |
1,422.14 |
144.3M |
| 2022-03-01 |
1,414.12 |
1,418.13 |
1,397.19 |
1,402.87 |
155.3M |
| 2022-02-28 |
1,406.85 |
1,414.92 |
1,402.11 |
1,413.68 |
205.7M |
| 2022-02-25 |
1,395.46 |
1,415.85 |
1,392.25 |
1,415.04 |
116.7M |
| 2022-02-24 |
1,371.81 |
1,390.73 |
1,365.19 |
1,390.17 |
203.0M |
| 2022-02-23 |
1,404.71 |
1,406.15 |
1,387.92 |
1,389.76 |
145.4M |
| 2022-02-22 |
1,402.25 |
1,409.12 |
1,389.87 |
1,401.51 |
181.5M |
| 2022-02-18 |
1,418.17 |
1,420.01 |
1,407.72 |
1,408.36 |
104.8M |
| 2022-02-17 |
1,429.57 |
1,432.07 |
1,416.26 |
1,417.11 |
118.3M |
| 2022-02-16 |
1,430.27 |
1,436.10 |
1,428.03 |
1,431.31 |
130.9M |
| 2022-02-15 |
1,435.17 |
1,441.45 |
1,433.96 |
1,440.91 |
146.5M |
| 2022-02-14 |
1,443.35 |
1,443.35 |
1,426.28 |
1,432.00 |
165.9M |
| 2022-02-11 |
1,444.97 |
1,453.54 |
1,437.66 |
1,446.13 |
155.7M |
| 2022-02-10 |
1,445.39 |
1,461.85 |
1,442.59 |
1,445.43 |
153.1M |
| 2022-02-09 |
1,446.47 |
1,454.25 |
1,446.47 |
1,449.74 |
107.2M |
| 2022-02-08 |
1,429.18 |
1,439.05 |
1,427.19 |
1,437.04 |
144.7M |
| 2022-02-07 |
1,430.49 |
1,434.56 |
1,422.64 |
1,427.93 |
140.3M |
| 2022-02-04 |
1,423.03 |
1,436.17 |
1,423.03 |
1,430.97 |
99.9M |
| 2022-02-03 |
1,423.93 |
1,427.47 |
1,417.50 |
1,418.35 |
121.2M |
| 2022-02-02 |
1,434.17 |
1,439.66 |
1,430.84 |
1,436.47 |
118.5M |
| 2022-02-01 |
1,420.92 |
1,431.86 |
1,415.91 |
1,431.67 |
121.8M |
| 2022-01-31 |
1,391.39 |
1,418.35 |
1,390.60 |
1,417.59 |
126.0M |
| 2022-01-28 |
1,382.40 |
1,394.37 |
1,373.30 |
1,394.37 |
111.8M |
| 2022-01-27 |
1,397.37 |
1,403.09 |
1,380.85 |
1,383.20 |
125.2M |
| 2022-01-26 |
1,397.00 |
1,406.86 |
1,379.13 |
1,385.67 |
131.9M |
| 2022-01-25 |
1,368.79 |
1,395.18 |
1,353.51 |
1,384.58 |
131.9M |
| 2022-01-24 |
1,376.27 |
1,383.75 |
1,339.82 |
1,383.45 |
199.3M |
| 2022-01-21 |
1,406.35 |
1,406.85 |
1,380.34 |
1,386.73 |
144.1M |
| 2022-01-20 |
1,427.55 |
1,435.58 |
1,414.51 |
1,415.66 |
111.6M |
| 2022-01-19 |
1,435.94 |
1,436.32 |
1,422.78 |
1,425.47 |
124.9M |
| 2022-01-18 |
1,439.15 |
1,439.22 |
1,426.51 |
1,432.07 |
132.0M |
| 2022-01-17 |
1,438.77 |
1,451.43 |
1,438.77 |
1,450.31 |
48.6M |
| 2022-01-14 |
1,423.44 |
1,438.57 |
1,423.20 |
1,437.86 |
120.3M |
| 2022-01-13 |
1,439.87 |
1,442.51 |
1,429.32 |
1,430.56 |
108.0M |
| 2022-01-12 |
1,433.42 |
1,441.45 |
1,430.81 |
1,437.87 |
128.8M |
| 2022-01-11 |
1,418.80 |
1,430.70 |
1,412.93 |
1,429.94 |
126.0M |
| 2022-01-10 |
1,413.80 |
1,418.25 |
1,398.78 |
1,418.25 |
117.7M |
| 2022-01-07 |
1,415.03 |
1,418.69 |
1,407.84 |
1,417.30 |
90.2M |
| 2022-01-06 |
1,414.14 |
1,421.34 |
1,407.20 |
1,416.12 |
109.2M |
| 2022-01-05 |
1,426.81 |
1,429.37 |
1,412.66 |
1,412.94 |
142.2M |
| 2022-01-04 |
1,431.60 |
1,441.43 |
1,423.20 |
1,423.64 |
140.5M |