Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 460.64 | 461.87 | 453.61 | 454.40 | 780,728 | -5.83(-1.27%) |
Feb 27, 2023 | 460.78 | 464.18 | 457.59 | 460.23 | 695,971 | -0.82(-0.18%) |
Feb 24, 2023 | 462.76 | 468.00 | 458.74 | 461.05 | 642,748 | -3.54(-0.76%) |
Feb 23, 2023 | 465.86 | 470.53 | 461.13 | 464.60 | 1,020,329 | -2.41(-0.52%) |
Feb 22, 2023 | 462.35 | 469.71 | 462.35 | 467.01 | 1,321,462 | +4.66(+1.01%) |
Feb 21, 2023 | 463.15 | 467.42 | 457.10 | 462.35 | 1,304,709 | +3.24(+0.71%) |
Feb 17, 2023 | 454.04 | 459.14 | 451.45 | 459.11 | 850,959 | +5.15(+1.13%) |
Feb 16, 2023 | 446.99 | 457.06 | 445.19 | 453.95 | 992,188 | +4.30(+0.96%) |
Feb 15, 2023 | 454.51 | 456.63 | 447.69 | 449.65 | 848,853 | -6.41(-1.41%) |
Feb 14, 2023 | 456.42 | 459.39 | 454.46 | 456.06 | 1,284,324 | +3.15(+0.70%) |
Feb 13, 2023 | 456.36 | 459.46 | 447.75 | 452.91 | 944,554 | +0.41(+0.09%) |
Feb 10, 2023 | 445.93 | 452.96 | 445.25 | 452.50 | 992,326 | +9.76(+2.21%) |
Feb 09, 2023 | 444.65 | 450.61 | 441.32 | 442.74 | 975,746 | -2.16(-0.48%) |
Feb 08, 2023 | 439.96 | 445.70 | 439.32 | 444.89 | 985,572 | +3.81(+0.86%) |
Feb 07, 2023 | 437.03 | 443.01 | 432.63 | 441.08 | 1,126,049 | +3.11(+0.71%) |
Feb 06, 2023 | 432.22 | 442.63 | 432.12 | 437.97 | 1,353,941 | +8.12(+1.89%) |
Feb 03, 2023 | 439.96 | 443.33 | 429.25 | 429.85 | 1,423,263 | -0.21(-0.05%) |
Feb 02, 2023 | 428.68 | 433.79 | 425.32 | 430.06 | 1,267,361 | -1.69(-0.39%) |
Feb 01, 2023 | 434.54 | 438.02 | 431.29 | 431.75 | 923,594 | -5.32(-1.22%) |
Jan 31, 2023 | 430.61 | 437.09 | 424.96 | 437.07 | 1,353,045 | +8.55(+1.99%) |
Jan 30, 2023 | 434.11 | 437.66 | 425.80 | 428.52 | 1,567,986 | +1.59(+0.37%) |
Jan 27, 2023 | 422.57 | 433.12 | 420.38 | 426.93 | 2,197,442 | -5.68(-1.31%) |
Jan 26, 2023 | 446.79 | 461.62 | 428.24 | 432.61 | 3,203,293 | -19.34(-4.28%) |
Jan 25, 2023 | 446.58 | 454.59 | 446.46 | 451.95 | 1,170,055 | +3.88(+0.87%) |
Jan 24, 2023 | 441.14 | 451.65 | 397.79 | 448.06 | 1,147,235 | +8.23(+1.87%) |
Jan 23, 2023 | 440.90 | 443.35 | 437.36 | 439.83 | 1,081,461 | +0.11(+0.02%) |
Jan 20, 2023 | 435.07 | 441.23 | 429.31 | 439.72 | 2,189,162 | +8.24(+1.91%) |
Jan 19, 2023 | 437.18 | 441.92 | 431.38 | 431.48 | 1,411,158 | -3.66(-0.84%) |
Jan 18, 2023 | 442.62 | 442.96 | 434.60 | 435.14 | 1,975,219 | -9.28(-2.09%) |
Jan 17, 2023 | 451.99 | 453.84 | 442.62 | 444.42 | 1,982,894 | -5.72(-1.27%) |
Jan 13, 2023 | 462.78 | 462.78 | 443.65 | 450.13 | 2,674,426 | -25.90(-5.44%) |
Jan 12, 2023 | 479.67 | 481.90 | 473.99 | 476.03 | 1,125,345 | -4.83(-1.00%) |
Jan 11, 2023 | 484.05 | 487.13 | 477.50 | 480.86 | 967,662 | -2.79(-0.58%) |
Jan 10, 2023 | 484.80 | 490.01 | 478.93 | 483.65 | 924,422 | +0.37(+0.08%) |
Jan 09, 2023 | 505.35 | 505.35 | 476.17 | 483.28 | 1,899,624 | -25.37(-4.99%) |
Jan 06, 2023 | 516.84 | 527.60 | 492.68 | 508.65 | 1,111,963 | -6.93(-1.34%) |
Jan 05, 2023 | 513.64 | 520.64 | 510.13 | 515.58 | 785,871 | +2.02(+0.39%) |
Jan 04, 2023 | 522.75 | 527.12 | 509.58 | 513.56 | 953,448 | -13.54(-2.57%) |
Jan 03, 2023 | 531.58 | 534.39 | 524.73 | 527.10 | 630,666 | -5.15(-0.97%) |
Dec 30, 2022 | 529.63 | 533.48 | 526.30 | 532.25 | 579,065 | +3.52(+0.67%) |
Dec 29, 2022 | 526.99 | 530.89 | 525.03 | 528.73 | 499,382 | +1.55(+0.29%) |
Dec 28, 2022 | 530.14 | 532.02 | 527.01 | 527.18 | 736,076 | -0.76(-0.14%) |
Dec 27, 2022 | 524.83 | 530.72 | 523.85 | 527.94 | 465,929 | +6.26(+1.20%) |
Dec 23, 2022 | 518.69 | 523.12 | 516.90 | 521.67 | 487,770 | +3.32(+0.64%) |
Dec 22, 2022 | 525.80 | 528.83 | 513.49 | 518.36 | 445,488 | -7.24(-1.38%) |
Dec 21, 2022 | 518.00 | 527.32 | 516.81 | 525.60 | 531,640 | +8.99(+1.74%) |
Dec 20, 2022 | 520.56 | 527.57 | 515.24 | 516.60 | 658,134 | -2.88(-0.55%) |
Dec 19, 2022 | 516.61 | 524.83 | 516.61 | 519.48 | 803,363 | +2.59(+0.50%) |
Dec 16, 2022 | 514.26 | 519.34 | 508.84 | 516.89 | 1,465,007 | +1.35(+0.26%) |
Dec 15, 2022 | 519.68 | 520.31 | 509.81 | 515.55 | 495,370 | -3.21(-0.62%) |
Dec 14, 2022 | 515.80 | 524.50 | 512.10 | 518.76 | 589,826 | +6.04(+1.18%) |
Dec 13, 2022 | 523.86 | 523.91 | 510.52 | 512.72 | 874,859 | -9.36(-1.79%) |
Dec 12, 2022 | 517.51 | 522.77 | 513.04 | 522.08 | 554,060 | +6.09(+1.18%) |
Dec 09, 2022 | 525.80 | 532.37 | 515.88 | 515.99 | 604,418 | -11.33(-2.15%) |
Dec 08, 2022 | 531.65 | 533.36 | 526.05 | 527.31 | 388,253 | +0.33(+0.06%) |
Dec 07, 2022 | 519.15 | 527.69 | 516.92 | 526.98 | 597,624 | +8.19(+1.58%) |
Dec 06, 2022 | 530.48 | 530.48 | 515.42 | 518.79 | 591,062 | -9.38(-1.78%) |
Dec 05, 2022 | 526.31 | 529.89 | 520.77 | 528.17 | 687,954 | -4.07(-0.76%) |
Dec 02, 2022 | 515.64 | 536.40 | 514.48 | 532.24 | 864,826 | +14.92(+2.89%) |
Dec 01, 2022 | 521.53 | 522.31 | 508.83 | 517.32 | 582,404 | -2.92(-0.56%) |
Nov 30, 2022 | 515.02 | 521.79 | 511.62 | 520.23 | 806,255 | +4.82(+0.93%) |
Nov 29, 2022 | 512.02 | 516.73 | 510.39 | 515.41 | 395,223 | +3.38(+0.66%) |
Nov 28, 2022 | 511.87 | 517.54 | 509.65 | 512.03 | 502,947 | -2.88(-0.56%) |
Nov 25, 2022 | 513.97 | 516.82 | 509.30 | 514.90 | 260,742 | +7.04(+1.39%) |
Nov 23, 2022 | 509.90 | 511.20 | 504.00 | 507.86 | 569,431 | -2.25(-0.44%) |
Nov 22, 2022 | 515.22 | 518.98 | 508.92 | 510.11 | 653,515 | -3.13(-0.61%) |
Nov 21, 2022 | 507.25 | 517.68 | 506.06 | 513.24 | 886,032 | +7.24(+1.43%) |
Nov 18, 2022 | 504.46 | 510.24 | 501.53 | 506.00 | 888,157 | +1.53(+0.30%) |
Nov 17, 2022 | 490.94 | 505.38 | 490.83 | 504.47 | 977,871 | +13.34(+2.72%) |
Nov 16, 2022 | 485.17 | 493.60 | 482.29 | 491.13 | 1,097,340 | +4.29(+0.88%) |
Nov 15, 2022 | 471.56 | 495.86 | 466.62 | 486.84 | 1,956,359 | +18.45(+3.94%) |
Nov 14, 2022 | 482.25 | 486.21 | 465.20 | 468.39 | 2,257,128 | -10.66(-2.22%) |
Nov 11, 2022 | 503.61 | 504.45 | 476.61 | 479.04 | 2,332,080 | -37.81(-7.32%) |
Nov 10, 2022 | 525.79 | 525.79 | 509.20 | 516.86 | 1,254,786 | -1.51(-0.29%) |
Nov 09, 2022 | 525.67 | 528.13 | 518.04 | 518.36 | 618,769 | -7.57(-1.44%) |
Nov 08, 2022 | 518.56 | 527.11 | 517.58 | 525.94 | 671,155 | +5.99(+1.15%) |
Nov 07, 2022 | 508.55 | 522.68 | 506.13 | 519.95 | 827,486 | +11.67(+2.30%) |
Nov 04, 2022 | 511.42 | 512.55 | 495.87 | 508.28 | 1,277,397 | -2.66(-0.52%) |
Nov 03, 2022 | 513.40 | 516.62 | 510.90 | 510.94 | 1,234,183 | -4.66(-0.90%) |
Nov 02, 2022 | 519.25 | 515.14 | 515.60 | 1,143,651 | -5.43(-1.04%) | |
Nov 01, 2022 | 534.39 | 534.86 | 519.45 | 521.03 | 1,340,237 | -12.77(-2.39%) |
Oct 31, 2022 | 529.70 | 538.31 | 528.89 | 533.79 | 1,120,025 | +0.88(+0.16%) |
Oct 28, 2022 | 525.11 | 540.85 | 516.28 | 532.92 | 1,354,279 | +12.25(+2.35%) |
Oct 27, 2022 | 498.37 | 522.90 | 493.92 | 520.67 | 1,737,680 | +4.39(+0.85%) |
Oct 26, 2022 | 514.88 | 520.38 | 510.33 | 516.27 | 968,053 | +4.12(+0.80%) |
Oct 25, 2022 | 505.95 | 513.37 | 503.11 | 512.15 | 785,423 | +0.77(+0.15%) |
Oct 24, 2022 | 513.00 | 519.82 | 509.74 | 511.38 | 891,403 | +3.21(+0.63%) |
Oct 21, 2022 | 498.35 | 510.79 | 495.38 | 508.17 | 1,084,326 | +9.94(+1.99%) |
Oct 20, 2022 | 497.57 | 502.17 | 495.04 | 498.24 | 902,975 | +1.49(+0.30%) |
Oct 19, 2022 | 490.85 | 502.47 | 487.62 | 496.75 | 1,394,598 | +4.00(+0.81%) |
Oct 18, 2022 | 466.70 | 495.76 | 465.70 | 492.75 | 1,905,670 | +30.83(+6.67%) |
Oct 17, 2022 | 454.26 | 465.43 | 453.34 | 461.92 | 1,154,416 | +10.60(+2.35%) |
Oct 14, 2022 | 481.96 | 483.20 | 450.27 | 451.32 | 1,689,843 | -36.22(-7.43%) |
Oct 13, 2022 | 474.56 | 489.11 | 472.90 | 487.54 | 948,278 | +8.81(+1.84%) |
Oct 12, 2022 | 494.06 | 494.05 | 478.56 | 478.73 | 1,000,247 | -14.52(-2.94%) |
Oct 11, 2022 | 490.16 | 500.30 | 489.31 | 493.25 | 860,328 | +3.38(+0.69%) |
Oct 10, 2022 | 484.99 | 494.89 | 484.20 | 489.87 | 1,414,801 | +7.53(+1.56%) |
Oct 07, 2022 | 471.71 | 482.76 | 469.63 | 482.34 | 1,128,968 | +10.56(+2.24%) |
Oct 06, 2022 | 470.31 | 472.82 | 467.66 | 471.78 | 622,178 | +0.76(+0.16%) |
Oct 05, 2022 | 473.50 | 475.93 | 467.36 | 471.02 | 638,591 | -5.67(-1.19%) |
Oct 04, 2022 | 474.88 | 483.34 | 473.51 | 476.69 | 1,013,853 | +4.44(+0.94%) |
Oct 03, 2022 | 463.23 | 476.35 | 460.86 | 472.25 | 936,545 | +14.96(+3.27%) |
Sep 30, 2022 | 453.57 | 460.86 | 453.57 | 457.28 | 1,166,903 | -0.16(-0.03%) |
Sep 29, 2022 | 467.34 | 468.74 | 451.63 | 457.44 | 936,910 | -12.84(-2.73%) |
Sep 28, 2022 | 462.34 | 472.38 | 451.41 | 470.28 | 974,922 | +9.29(+2.01%) |
Sep 27, 2022 | 464.11 | 465.91 | 458.18 | 461.00 | 1,052,946 | -0.22(-0.05%) |
Sep 26, 2022 | 464.15 | 468.66 | 459.27 | 461.22 | 675,706 | -4.33(-0.93%) |
Sep 23, 2022 | 478.25 | 478.25 | 460.94 | 465.55 | 902,747 | -17.15(-3.55%) |
Sep 22, 2022 | 479.11 | 486.75 | 468.89 | 482.70 | 1,241,178 | +3.49(+0.73%) |
Sep 21, 2022 | 491.48 | 501.20 | 478.96 | 479.21 | 1,282,278 | -1.10(-0.23%) |
Sep 20, 2022 | 474.53 | 482.33 | 467.70 | 480.31 | 900,707 | +5.77(+1.22%) |
Sep 19, 2022 | 469.80 | 478.92 | 467.72 | 474.54 | 866,997 | +2.79(+0.59%) |
Sep 16, 2022 | 469.96 | 474.33 | 466.99 | 471.75 | 1,147,335 | +0.12(+0.02%) |
Sep 15, 2022 | 469.35 | 474.24 | 465.28 | 471.63 | 779,587 | +0.19(+0.04%) |
Sep 14, 2022 | 459.70 | 471.75 | 458.77 | 471.44 | 1,190,502 | +15.51(+3.40%) |
Sep 13, 2022 | 466.28 | 473.89 | 452.35 | 455.93 | 860,403 | -13.00(-2.77%) |
Sep 12, 2022 | 477.44 | 477.50 | 468.11 | 468.93 | 943,552 | -8.86(-1.85%) |
Sep 09, 2022 | 475.90 | 481.65 | 472.79 | 477.79 | 724,684 | +1.63(+0.34%) |
Sep 08, 2022 | 473.57 | 476.24 | 467.96 | 476.16 | 601,587 | +1.90(+0.40%) |
Sep 07, 2022 | 464.56 | 474.69 | 462.78 | 474.26 | 526,951 | +7.82(+1.68%) |
Sep 06, 2022 | 463.58 | 470.77 | 463.51 | 466.44 | 585,131 | +2.71(+0.59%) |
Sep 02, 2022 | 470.57 | 471.92 | 461.58 | 463.73 | 526,720 | -3.28(-0.70%) |
Sep 01, 2022 | 462.77 | 468.10 | 461.83 | 467.01 | 580,150 | +2.27(+0.49%) |
Aug 31, 2022 | 467.79 | 469.21 | 463.75 | 464.74 | 745,773 | -2.86(-0.61%) |
Aug 30, 2022 | 473.11 | 473.26 | 465.37 | 467.60 | 590,072 | -4.75(-1.00%) |
Aug 29, 2022 | 466.74 | 475.61 | 463.88 | 472.35 | 513,706 | +0.66(+0.14%) |
Aug 26, 2022 | 479.69 | 482.98 | 471.27 | 471.68 | 461,361 | -7.41(-1.55%) |
Aug 25, 2022 | 473.77 | 479.21 | 471.63 | 479.09 | 387,400 | +5.42(+1.14%) |
Aug 24, 2022 | 470.10 | 475.04 | 469.50 | 473.68 | 632,295 | +5.82(+1.24%) |
Aug 23, 2022 | 467.81 | 470.51 | 464.74 | 467.85 | 466,035 | -1.27(-0.27%) |
Aug 22, 2022 | 472.81 | 477.79 | 468.69 | 469.12 | 627,218 | -6.36(-1.34%) |
Aug 19, 2022 | 476.81 | 477.89 | 472.66 | 475.48 | 644,142 | -2.06(-0.43%) |
Aug 18, 2022 | 478.62 | 481.73 | 475.17 | 477.54 | 610,971 | +0.36(+0.08%) |
Aug 17, 2022 | 467.70 | 480.86 | 467.61 | 477.18 | 879,219 | +6.79(+1.44%) |
Aug 16, 2022 | 470.23 | 473.39 | 468.19 | 470.39 | 516,881 | -1.33(-0.28%) |
Aug 15, 2022 | 463.10 | 474.19 | 460.31 | 471.72 | 604,996 | +7.06(+1.52%) |
Aug 12, 2022 | 455.88 | 464.83 | 454.62 | 464.66 | 724,276 | +8.98(+1.97%) |
Aug 11, 2022 | 459.25 | 459.56 | 453.26 | 455.67 | 712,621 | -2.74(-0.60%) |
Aug 10, 2022 | 459.72 | 460.22 | 454.93 | 458.42 | 733,915 | -0.57(-0.12%) |
Aug 09, 2022 | 459.24 | 467.18 | 458.29 | 458.99 | 688,933 | +3.57(+0.78%) |
Aug 08, 2022 | 464.05 | 465.14 | 451.28 | 455.42 | 633,876 | -7.31(-1.58%) |
Aug 05, 2022 | 460.88 | 463.49 | 454.78 | 462.73 | 539,139 | -0.44(-0.09%) |
Aug 04, 2022 | 467.00 | 471.03 | 462.65 | 463.16 | 675,949 | -3.59(-0.77%) |
Aug 03, 2022 | 465.06 | 469.05 | 456.36 | 466.76 | 872,232 | +0.68(+0.15%) |
Aug 02, 2022 | 466.85 | 473.16 | 457.50 | 466.08 | 709,720 | +5.25(+1.14%) |
Aug 01, 2022 | 466.39 | 472.98 | 457.52 | 460.83 | 963,413 | -3.17(-0.68%) |
Jul 29, 2022 | 443.48 | 464.87 | 441.87 | 464.00 | 1,237,634 | +23.68(+5.38%) |
Jul 28, 2022 | 424.75 | 441.69 | 420.37 | 440.32 | 1,049,405 | +8.38(+1.94%) |
Jul 27, 2022 | 431.71 | 433.74 | 427.66 | 431.94 | 768,931 | +1.12(+0.26%) |
Jul 26, 2022 | 439.05 | 440.95 | 430.48 | 430.81 | 725,120 | -8.40(-1.91%) |
Jul 25, 2022 | 437.83 | 445.43 | 437.07 | 439.21 | 853,090 | +1.42(+0.33%) |
Jul 22, 2022 | 443.14 | 448.84 | 436.01 | 437.79 | 892,551 | -1.89(-0.43%) |
Jul 21, 2022 | 440.18 | 440.98 | 434.83 | 439.68 | 545,453 | -2.20(-0.50%) |
Jul 20, 2022 | 443.75 | 446.43 | 438.07 | 441.88 | 613,094 | -1.28(-0.29%) |
Jul 19, 2022 | 430.28 | 444.00 | 429.34 | 443.16 | 775,543 | +7.88(+1.81%) |
Jul 18, 2022 | 448.59 | 449.94 | 434.25 | 435.28 | 728,472 | -11.57(-2.59%) |
Jul 15, 2022 | 448.59 | 448.76 | 440.85 | 446.85 | 1,498,542 | +2.14(+0.48%) |
Jul 14, 2022 | 444.61 | 447.38 | 440.59 | 444.71 | 589,768 | -6.02(-1.33%) |
Jul 13, 2022 | 450.50 | 462.07 | 449.56 | 450.72 | 548,568 | -3.57(-0.78%) |
Jul 12, 2022 | 461.85 | 463.52 | 452.93 | 454.29 | 552,024 | -6.42(-1.39%) |
Jul 11, 2022 | 463.73 | 466.78 | 457.89 | 460.71 | 513,130 | -4.77(-1.02%) |
Jul 08, 2022 | 465.68 | 468.17 | 463.72 | 465.48 | 393,161 | +1.02(+0.22%) |
Jul 07, 2022 | 465.06 | 471.71 | 463.61 | 464.46 | 632,345 | -2.41(-0.52%) |
Jul 06, 2022 | 450.42 | 469.87 | 449.06 | 466.88 | 928,559 | +16.97(+3.77%) |
Jul 05, 2022 | 464.15 | 465.26 | 441.28 | 449.91 | 1,294,672 | -21.33(-4.53%) |
Jul 01, 2022 | 463.68 | 472.71 | 458.89 | 471.24 | 627,804 | +7.56(+1.63%) |
Jun 30, 2022 | 443.85 | 465.11 | 443.85 | 463.68 | 1,398,318 | +16.24(+3.63%) |
Jun 29, 2022 | 453.44 | 453.44 | 445.03 | 447.44 | 605,757 | -2.77(-0.62%) |
Jun 28, 2022 | 453.56 | 459.07 | 449.73 | 450.21 | 601,948 | -2.08(-0.46%) |
Jun 27, 2022 | 447.02 | 454.29 | 446.92 | 452.29 | 560,033 | +3.02(+0.67%) |
Jun 24, 2022 | 445.69 | 449.96 | 441.42 | 449.27 | 833,778 | +7.23(+1.64%) |
Jun 23, 2022 | 444.18 | 446.32 | 435.46 | 442.04 | 634,194 | -2.30(-0.52%) |
Jun 22, 2022 | 440.08 | 449.57 | 438.91 | 444.34 | 557,286 | -5.00(-1.11%) |
Jun 21, 2022 | 434.68 | 450.32 | 434.65 | 449.34 | 805,569 | +19.22(+4.47%) |
Jun 17, 2022 | 433.09 | 437.68 | 422.50 | 430.12 | 1,412,617 | -4.93(-1.13%) |
Jun 16, 2022 | 440.50 | 444.46 | 433.64 | 435.05 | 1,089,077 | -9.14(-2.06%) |
Jun 15, 2022 | 442.06 | 448.25 | 433.76 | 444.18 | 902,407 | +3.87(+0.88%) |
Jun 14, 2022 | 445.66 | 448.55 | 434.59 | 440.32 | 844,631 | -6.03(-1.35%) |
Jun 13, 2022 | 445.46 | 451.27 | 443.32 | 446.34 | 1,370,670 | -3.04(-0.68%) |
Jun 10, 2022 | 445.06 | 451.34 | 438.90 | 449.39 | 995,810 | +0.87(+0.19%) |
Jun 09, 2022 | 455.63 | 456.58 | 448.04 | 448.51 | 870,646 | -9.23(-2.02%) |
Jun 08, 2022 | 472.64 | 476.24 | 457.37 | 457.75 | 880,509 | -19.00(-3.99%) |
Jun 07, 2022 | 463.90 | 476.98 | 461.86 | 476.75 | 766,790 | +12.79(+2.76%) |
Jun 06, 2022 | 464.36 | 468.88 | 462.60 | 463.96 | 605,333 | +0.47(+0.10%) |
Jun 03, 2022 | 447.79 | 463.71 | 447.79 | 463.48 | 900,500 | +15.02(+3.35%) |
Jun 02, 2022 | 451.57 | 452.47 | 435.70 | 448.47 | 1,188,420 | -1.34(-0.30%) |
Jun 01, 2022 | 453.22 | 457.23 | 444.48 | 449.80 | 824,257 | -3.60(-0.79%) |
May 31, 2022 | 451.47 | 454.11 | 442.62 | 453.41 | 1,816,597 | -2.70(-0.59%) |
May 27, 2022 | 451.64 | 456.39 | 448.19 | 456.11 | 666,754 | +4.90(+1.09%) |
May 26, 2022 | 454.39 | 459.95 | 450.44 | 451.21 | 787,757 | -0.18(-0.04%) |
May 25, 2022 | 454.79 | 457.96 | 450.95 | 451.39 | 615,724 | -3.36(-0.74%) |
May 24, 2022 | 439.77 | 456.04 | 439.77 | 454.75 | 822,601 | +13.83(+3.14%) |
May 23, 2022 | 431.15 | 442.37 | 430.81 | 440.92 | 581,732 | +12.97(+3.03%) |
May 20, 2022 | 434.56 | 435.24 | 422.34 | 427.94 | 658,820 | -4.99(-1.15%) |
May 19, 2022 | 433.78 | 437.65 | 423.96 | 432.94 | 785,937 | -6.15(-1.40%) |
May 18, 2022 | 443.29 | 446.24 | 435.60 | 439.08 | 785,205 | -4.26(-0.96%) |
May 17, 2022 | 442.67 | 446.17 | 437.74 | 443.34 | 601,815 | +1.16(+0.26%) |
May 16, 2022 | 437.93 | 445.31 | 437.23 | 442.18 | 607,704 | +5.07(+1.16%) |
May 13, 2022 | 436.05 | 438.68 | 431.81 | 437.11 | 597,630 | +1.98(+0.45%) |
May 12, 2022 | 432.57 | 435.26 | 427.34 | 435.14 | 975,919 | +4.15(+0.96%) |
May 11, 2022 | 434.07 | 442.46 | 429.62 | 430.99 | 834,148 | -3.37(-0.78%) |
May 10, 2022 | 436.75 | 440.51 | 431.62 | 434.35 | 957,189 | -3.87(-0.88%) |
May 09, 2022 | 449.79 | 450.72 | 436.65 | 438.23 | 912,626 | -14.21(-3.14%) |
May 06, 2022 | 448.26 | 453.17 | 441.80 | 452.43 | 958,714 | +1.97(+0.44%) |
May 05, 2022 | 447.16 | 453.91 | 441.28 | 450.46 | 1,615,820 | +3.95(+0.88%) |
May 04, 2022 | 437.83 | 447.90 | 434.64 | 446.52 | 820,700 | +10.93(+2.51%) |
May 03, 2022 | 429.02 | 437.50 | 424.43 | 435.59 | 1,114,720 | +12.19(+2.88%) |
May 02, 2022 | 421.95 | 429.20 | 416.93 | 423.40 | 787,238 | -0.75(-0.18%) |
Apr 29, 2022 | 432.08 | 433.75 | 422.83 | 424.15 | 982,685 | -5.57(-1.30%) |
Apr 28, 2022 | 421.83 | 434.17 | 417.38 | 429.72 | 1,152,727 | +5.21(+1.23%) |
Apr 27, 2022 | 428.76 | 435.05 | 424.51 | 424.51 | 868,530 | -2.65(-0.62%) |
Apr 26, 2022 | 429.25 | 436.78 | 425.13 | 427.15 | 635,191 | -1.46(-0.34%) |
Apr 25, 2022 | 428.58 | 429.55 | 419.08 | 428.61 | 630,070 | -3.26(-0.76%) |
Apr 22, 2022 | 428.34 | 440.81 | 428.27 | 431.87 | 753,296 | +3.81(+0.89%) |
Apr 21, 2022 | 448.52 | 449.37 | 427.65 | 428.06 | 981,621 | -19.26(-4.31%) |
Apr 20, 2022 | 449.74 | 452.85 | 446.43 | 447.32 | 625,218 | -0.98(-0.22%) |
Apr 19, 2022 | 449.54 | 457.40 | 447.39 | 448.29 | 562,013 | -1.13(-0.25%) |
Apr 18, 2022 | 450.99 | 456.94 | 446.04 | 449.42 | 589,800 | -1.56(-0.35%) |
Apr 14, 2022 | 452.22 | 453.93 | 447.25 | 450.99 | 1,160,618 | +2.59(+0.58%) |
Apr 13, 2022 | 451.76 | 453.75 | 444.35 | 448.40 | 583,268 | +1.20(+0.27%) |
Apr 12, 2022 | 447.23 | 450.48 | 443.37 | 447.20 | 655,271 | +1.10(+0.25%) |
Apr 11, 2022 | 450.19 | 454.61 | 445.68 | 446.10 | 900,331 | -1.47(-0.33%) |
Apr 08, 2022 | 456.35 | 460.70 | 443.40 | 447.57 | 942,197 | -6.86(-1.51%) |
Apr 07, 2022 | 444.04 | 456.24 | 443.10 | 454.43 | 789,022 | +8.99(+2.02%) |
Apr 06, 2022 | 439.21 | 450.23 | 439.09 | 445.44 | 834,990 | +7.19(+1.64%) |
Apr 05, 2022 | 434.86 | 447.41 | 434.86 | 438.25 | 596,940 | +1.66(+0.38%) |
Apr 04, 2022 | 439.62 | 440.70 | 428.94 | 436.59 | 738,900 | -2.41(-0.55%) |
Apr 01, 2022 | 431.08 | 439.07 | 428.65 | 439.01 | 724,375 | +7.31(+1.69%) |
Mar 31, 2022 | 434.35 | 442.04 | 431.20 | 431.70 | 671,299 | -5.90(-1.35%) |
Mar 30, 2022 | 433.89 | 440.65 | 432.93 | 437.60 | 646,468 | +6.78(+1.57%) |
Mar 29, 2022 | 419.60 | 434.97 | 416.41 | 430.82 | 925,936 | -0.47(-0.11%) |
Mar 28, 2022 | 438.11 | 439.98 | 429.17 | 431.29 | 684,987 | -10.99(-2.48%) |
Mar 25, 2022 | 437.63 | 444.45 | 437.63 | 442.28 | 497,781 | +3.49(+0.79%) |
Mar 24, 2022 | 431.48 | 439.34 | 430.60 | 438.79 | 688,465 | +7.38(+1.71%) |
Mar 23, 2022 | 432.45 | 436.31 | 427.16 | 431.41 | 608,251 | +0.60(+0.14%) |
Mar 22, 2022 | 431.59 | 432.45 | 423.32 | 430.81 | 770,508 | -0.29(-0.07%) |
Mar 21, 2022 | 420.13 | 432.71 | 417.11 | 431.10 | 1,339,644 | +18.00(+4.36%) |
Mar 18, 2022 | 413.19 | 418.37 | 409.62 | 413.10 | 1,891,728 | -0.82(-0.20%) |
Mar 17, 2022 | 416.08 | 419.89 | 409.88 | 413.92 | 1,013,610 | +4.22(+1.03%) |
Mar 16, 2022 | 415.48 | 427.73 | 401.79 | 409.70 | 1,945,632 | -22.58(-5.22%) |
Mar 15, 2022 | 428.15 | 432.81 | 421.71 | 432.28 | 857,227 | +6.18(+1.45%) |
Mar 14, 2022 | 424.05 | 427.29 | 416.26 | 426.10 | 946,512 | +4.94(+1.17%) |
Mar 11, 2022 | 432.14 | 434.25 | 420.57 | 421.16 | 1,218,203 | -8.02(-1.87%) |
Mar 10, 2022 | 434.86 | 426.50 | 429.18 | 1,494,734 | -5.12(-1.18%) | |
Mar 09, 2022 | 426.20 | 440.99 | 422.27 | 434.31 | 1,792,967 | +0.69(+0.16%) |
Mar 08, 2022 | 459.63 | 461.21 | 432.64 | 433.62 | 2,536,007 | -27.74(-6.01%) |
Mar 07, 2022 | 456.02 | 473.79 | 455.57 | 461.36 | 2,487,854 | +9.06(+2.00%) |
Mar 04, 2022 | 438.38 | 456.53 | 434.39 | 452.31 | 1,747,257 | +18.22(+4.20%) |
Mar 03, 2022 | 436.70 | 439.30 | 426.05 | 434.08 | 1,477,428 | -3.57(-0.82%) |
Mar 02, 2022 | 436.09 | 441.66 | 420.93 | 437.65 | 1,848,614 | -2.62(-0.59%) |