Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 490.74 | 499.00 | 488.46 | 496.74 | 467,679 | +2.73(+0.55%) |
Mar 30, 2023 | 495.26 | 500.75 | 487.21 | 494.01 | 396,818 | +7.82(+1.61%) |
Mar 29, 2023 | 480.92 | 490.87 | 474.90 | 486.19 | 390,236 | +15.72(+3.34%) |
Mar 28, 2023 | 477.47 | 480.60 | 458.17 | 470.48 | 568,294 | -7.71(-1.61%) |
Mar 27, 2023 | 485.88 | 487.07 | 470.75 | 478.19 | 373,273 | -2.55(-0.53%) |
Mar 24, 2023 | 500.67 | 501.38 | 474.50 | 480.74 | 667,924 | -24.86(-4.92%) |
Mar 23, 2023 | 495.70 | 512.85 | 492.20 | 505.59 | 470,781 | +20.49(+4.22%) |
Mar 22, 2023 | 494.92 | 505.80 | 484.02 | 485.10 | 653,420 | -8.55(-1.73%) |
Mar 21, 2023 | 496.41 | 500.77 | 487.71 | 493.65 | 500,738 | +4.06(+0.83%) |
Mar 20, 2023 | 485.14 | 493.28 | 477.64 | 489.59 | 382,973 | +5.97(+1.24%) |
Mar 17, 2023 | 495.93 | 498.98 | 479.47 | 483.62 | 695,571 | -9.57(-1.94%) |
Mar 16, 2023 | 473.36 | 496.18 | 466.78 | 493.19 | 713,333 | +21.16(+4.48%) |
Mar 15, 2023 | 481.31 | 485.46 | 461.44 | 472.03 | 626,284 | -16.95(-3.47%) |
Mar 14, 2023 | 493.15 | 498.66 | 479.43 | 488.98 | 630,948 | +7.35(+1.53%) |
Mar 13, 2023 | 465.01 | 489.58 | 459.43 | 481.63 | 594,053 | +7.28(+1.53%) |
Mar 10, 2023 | 492.74 | 492.74 | 471.15 | 474.35 | 364,085 | -13.59(-2.78%) |
Mar 09, 2023 | 500.35 | 511.73 | 487.20 | 487.94 | 476,866 | -11.98(-2.40%) |
Mar 08, 2023 | 490.63 | 502.36 | 489.06 | 499.92 | 306,695 | +11.85(+2.43%) |
Mar 07, 2023 | 491.21 | 498.46 | 485.67 | 488.06 | 207,221 | -4.37(-0.89%) |
Mar 06, 2023 | 503.03 | 510.93 | 490.83 | 492.43 | 350,829 | -8.73(-1.74%) |
Mar 03, 2023 | 489.84 | 503.46 | 488.06 | 501.17 | 329,952 | +12.17(+2.49%) |
Mar 02, 2023 | 474.43 | 490.83 | 467.95 | 489.00 | 264,958 | +7.14(+1.48%) |
Mar 01, 2023 | 481.76 | 489.14 | 478.04 | 481.86 | 284,262 | +2.22(+0.46%) |
Feb 28, 2023 | 478.61 | 489.17 | 476.70 | 479.64 | 382,992 | -1.95(-0.41%) |
Feb 27, 2023 | 484.87 | 487.31 | 480.33 | 481.59 | 346,147 | +3.17(+0.66%) |
Feb 24, 2023 | 481.30 | 484.24 | 475.27 | 478.42 | 376,105 | -11.73(-2.39%) |
Feb 23, 2023 | 498.06 | 501.30 | 473.21 | 490.14 | 667,533 | +12.07(+2.53%) |
Feb 22, 2023 | 480.34 | 484.67 | 470.18 | 478.07 | 387,526 | +0.78(+0.16%) |
Feb 21, 2023 | 487.71 | 496.21 | 475.45 | 477.29 | 651,923 | -19.98(-4.02%) |
Feb 17, 2023 | 507.21 | 509.11 | 493.72 | 497.26 | 493,672 | -11.17(-2.20%) |
Feb 16, 2023 | 513.33 | 519.83 | 505.59 | 508.44 | 488,823 | -16.56(-3.15%) |
Feb 15, 2023 | 511.16 | 525.55 | 509.13 | 525.00 | 458,214 | +9.44(+1.83%) |
Feb 14, 2023 | 488.75 | 517.84 | 486.43 | 515.56 | 667,330 | +18.96(+3.82%) |
Feb 13, 2023 | 488.02 | 498.54 | 481.38 | 496.60 | 627,053 | +9.31(+1.91%) |
Feb 10, 2023 | 503.71 | 503.89 | 484.23 | 487.29 | 585,947 | -18.23(-3.61%) |
Feb 09, 2023 | 484.97 | 524.86 | 484.97 | 505.52 | 1,802,043 | +46.97(+10.24%) |
Feb 08, 2023 | 455.58 | 466.91 | 453.00 | 458.55 | 733,971 | -4.57(-0.99%) |
Feb 07, 2023 | 447.31 | 466.51 | 445.15 | 463.13 | 604,364 | +17.77(+3.99%) |
Feb 06, 2023 | 442.55 | 458.74 | 440.73 | 445.36 | 477,759 | -6.56(-1.45%) |
Feb 03, 2023 | 455.97 | 468.76 | 449.25 | 451.92 | 711,035 | -17.49(-3.73%) |
Feb 02, 2023 | 456.96 | 474.98 | 456.96 | 469.40 | 614,339 | +16.03(+3.54%) |
Feb 01, 2023 | 422.45 | 460.25 | 422.34 | 453.37 | 3,174,588 | +30.91(+7.32%) |
Jan 31, 2023 | 403.87 | 422.69 | 401.80 | 422.46 | 471,027 | +18.76(+4.65%) |
Jan 30, 2023 | 412.45 | 414.27 | 402.25 | 403.70 | 641,180 | -17.28(-4.11%) |
Jan 27, 2023 | 424.52 | 428.62 | 418.07 | 420.99 | 488,919 | -7.36(-1.72%) |
Jan 26, 2023 | 427.31 | 432.23 | 416.73 | 428.34 | 298,582 | +7.74(+1.84%) |
Jan 25, 2023 | 403.87 | 422.10 | 398.28 | 420.61 | 354,096 | +5.51(+1.33%) |
Jan 24, 2023 | 421.83 | 430.62 | 411.53 | 415.10 | 450,131 | -9.29(-2.19%) |
Jan 23, 2023 | 400.11 | 425.47 | 395.23 | 424.39 | 800,162 | +30.44(+7.73%) |
Jan 20, 2023 | 386.63 | 394.12 | 379.60 | 393.96 | 362,360 | +14.35(+3.78%) |
Jan 19, 2023 | 387.83 | 389.46 | 375.45 | 379.61 | 656,822 | -14.42(-3.66%) |
Jan 18, 2023 | 401.89 | 405.64 | 393.40 | 394.03 | 310,378 | -3.79(-0.95%) |
Jan 17, 2023 | 392.12 | 399.89 | 392.12 | 397.82 | 483,113 | +3.19(+0.81%) |
Jan 13, 2023 | 388.98 | 394.91 | 387.58 | 394.63 | 210,983 | -1.17(-0.30%) |
Jan 12, 2023 | 394.18 | 400.64 | 383.39 | 395.80 | 462,026 | +2.25(+0.57%) |
Jan 11, 2023 | 386.62 | 394.08 | 384.79 | 393.55 | 490,925 | +9.11(+2.37%) |
Jan 10, 2023 | 379.74 | 387.66 | 377.68 | 384.44 | 395,522 | +4.67(+1.23%) |
Jan 09, 2023 | 373.38 | 387.74 | 368.90 | 379.77 | 621,015 | +15.86(+4.36%) |
Jan 06, 2023 | 347.59 | 367.06 | 342.38 | 363.92 | 555,249 | +20.19(+5.88%) |
Jan 05, 2023 | 348.80 | 354.00 | 343.00 | 343.73 | 633,153 | -10.67(-3.01%) |
Jan 04, 2023 | 345.33 | 357.63 | 345.17 | 354.39 | 597,580 | +14.74(+4.34%) |
Jan 03, 2023 | 356.19 | 357.56 | 336.02 | 339.65 | 594,362 | -10.56(-3.01%) |
Dec 30, 2022 | 342.69 | 350.68 | 340.55 | 350.21 | 349,579 | +0.19(+0.05%) |
Dec 29, 2022 | 344.28 | 352.44 | 342.63 | 350.02 | 511,520 | +13.76(+4.09%) |
Dec 28, 2022 | 335.66 | 344.36 | 332.66 | 336.27 | 347,707 | -1.98(-0.58%) |
Dec 27, 2022 | 344.10 | 348.81 | 334.10 | 338.24 | 446,707 | -8.23(-2.38%) |
Dec 23, 2022 | 339.67 | 346.75 | 333.23 | 346.48 | 426,342 | +2.97(+0.87%) |
Dec 22, 2022 | 353.13 | 355.99 | 335.45 | 343.50 | 994,526 | -19.17(-5.29%) |
Dec 21, 2022 | 357.23 | 365.18 | 355.37 | 362.67 | 460,319 | +9.02(+2.55%) |
Dec 20, 2022 | 348.17 | 359.19 | 348.17 | 353.65 | 374,645 | -1.13(-0.32%) |
Dec 19, 2022 | 363.16 | 363.16 | 344.36 | 354.78 | 738,911 | -7.93(-2.19%) |
Dec 16, 2022 | 367.57 | 371.29 | 356.46 | 362.70 | 1,650,739 | -6.20(-1.68%) |
Dec 15, 2022 | 379.24 | 379.95 | 368.61 | 368.90 | 670,721 | -21.83(-5.59%) |
Dec 14, 2022 | 396.77 | 401.70 | 385.83 | 390.73 | 603,053 | -6.06(-1.53%) |
Dec 13, 2022 | 408.01 | 411.23 | 385.37 | 396.79 | 745,195 | +8.39(+2.16%) |
Dec 12, 2022 | 381.30 | 388.59 | 378.27 | 388.39 | 541,138 | +6.85(+1.79%) |
Dec 09, 2022 | 375.52 | 386.89 | 373.63 | 381.55 | 681,666 | +0.74(+0.19%) |
Dec 08, 2022 | 365.92 | 384.32 | 360.84 | 380.81 | 629,843 | +17.37(+4.78%) |
Dec 07, 2022 | 355.79 | 364.66 | 354.41 | 363.43 | 374,003 | +3.86(+1.07%) |
Dec 06, 2022 | 369.79 | 370.49 | 355.75 | 359.57 | 553,038 | -11.07(-2.99%) |
Dec 05, 2022 | 374.10 | 379.08 | 367.26 | 370.64 | 477,009 | -8.05(-2.13%) |
Dec 02, 2022 | 367.06 | 381.62 | 364.57 | 378.69 | 592,775 | +1.13(+0.30%) |
Dec 01, 2022 | 376.52 | 380.43 | 365.58 | 377.56 | 677,043 | +0.11(+0.03%) |
Nov 30, 2022 | 352.53 | 378.45 | 346.74 | 377.46 | 790,322 | +26.69(+7.61%) |
Nov 29, 2022 | 354.06 | 355.55 | 347.68 | 350.76 | 400,938 | -0.53(-0.15%) |
Nov 28, 2022 | 358.09 | 363.30 | 348.95 | 351.30 | 581,282 | -13.63(-3.73%) |
Nov 25, 2022 | 366.06 | 368.15 | 364.80 | 364.93 | 215,964 | -6.33(-1.71%) |
Nov 23, 2022 | 366.74 | 377.94 | 366.44 | 371.26 | 363,793 | +1.65(+0.45%) |
Nov 22, 2022 | 367.69 | 369.87 | 361.80 | 369.61 | 466,181 | +5.67(+1.56%) |
Nov 21, 2022 | 365.70 | 371.89 | 363.80 | 363.94 | 418,244 | -8.92(-2.39%) |
Nov 18, 2022 | 379.63 | 379.78 | 367.75 | 372.86 | 369,286 | +1.25(+0.34%) |
Nov 17, 2022 | 359.51 | 375.11 | 356.94 | 371.61 | 506,840 | +0.65(+0.18%) |
Nov 16, 2022 | 391.95 | 394.63 | 369.32 | 370.95 | 742,852 | -29.30(-7.32%) |
Nov 15, 2022 | 400.66 | 404.90 | 395.74 | 400.25 | 618,490 | +16.86(+4.40%) |
Nov 14, 2022 | 384.39 | 391.54 | 381.63 | 383.39 | 626,567 | -5.34(-1.37%) |
Nov 11, 2022 | 382.32 | 397.79 | 377.50 | 388.73 | 760,699 | +6.42(+1.68%) |
Nov 10, 2022 | 359.72 | 384.26 | 359.53 | 382.31 | 911,324 | +42.52(+12.51%) |
Nov 09, 2022 | 344.71 | 348.62 | 338.31 | 339.79 | 683,598 | -12.16(-3.46%) |
Nov 08, 2022 | 355.67 | 359.48 | 345.55 | 351.95 | 594,581 | +3.15(+0.90%) |
Nov 07, 2022 | 351.17 | 352.08 | 341.38 | 348.80 | 698,562 | +1.21(+0.35%) |
Nov 04, 2022 | 339.92 | 349.00 | 335.26 | 347.59 | 907,186 | +17.33(+5.25%) |
Nov 03, 2022 | 325.06 | 337.64 | 324.33 | 330.26 | 789,717 | -0.34(-0.10%) |
Nov 02, 2022 | 343.34 | 330.41 | 330.60 | 1,007,925 | -14.17(-4.11%) | |
Nov 01, 2022 | 345.54 | 349.64 | 339.42 | 344.77 | 1,191,517 | +9.32(+2.78%) |
Oct 31, 2022 | 337.11 | 340.57 | 329.19 | 335.45 | 1,061,143 | -7.26(-2.12%) |
Oct 28, 2022 | 321.43 | 344.60 | 316.24 | 342.71 | 2,169,440 | +17.11(+5.26%) |
Oct 27, 2022 | 335.78 | 340.09 | 319.92 | 325.60 | 1,173,960 | -3.80(-1.15%) |
Oct 26, 2022 | 329.54 | 343.09 | 325.13 | 329.40 | 861,602 | -8.73(-2.58%) |
Oct 25, 2022 | 329.45 | 340.65 | 329.10 | 338.12 | 807,749 | +11.04(+3.37%) |
Oct 24, 2022 | 328.28 | 331.53 | 317.36 | 327.09 | 657,344 | -1.82(-0.55%) |
Oct 21, 2022 | 311.46 | 330.14 | 310.08 | 328.90 | 807,596 | +15.21(+4.85%) |
Oct 20, 2022 | 311.20 | 321.91 | 309.73 | 313.70 | 542,587 | +2.58(+0.83%) |
Oct 19, 2022 | 307.36 | 318.93 | 304.24 | 311.12 | 583,038 | -0.76(-0.24%) |
Oct 18, 2022 | 325.46 | 330.39 | 307.25 | 311.88 | 645,897 | -0.56(-0.18%) |
Oct 17, 2022 | 314.21 | 318.20 | 310.22 | 312.44 | 772,879 | +6.89(+2.25%) |
Oct 14, 2022 | 334.25 | 334.25 | 304.96 | 305.55 | 912,642 | -22.49(-6.86%) |
Oct 13, 2022 | 305.10 | 339.24 | 298.13 | 328.05 | 1,423,320 | +8.87(+2.78%) |
Oct 12, 2022 | 323.95 | 325.76 | 316.78 | 319.17 | 765,299 | -4.97(-1.53%) |
Oct 11, 2022 | 333.58 | 335.94 | 319.56 | 324.14 | 1,607,503 | -16.14(-4.74%) |
Oct 10, 2022 | 355.88 | 357.70 | 335.21 | 340.28 | 1,204,331 | -18.05(-5.04%) |
Oct 07, 2022 | 379.36 | 379.36 | 353.49 | 358.32 | 1,401,206 | -32.36(-8.28%) |
Oct 06, 2022 | 392.79 | 405.95 | 388.46 | 390.69 | 537,254 | -4.44(-1.12%) |
Oct 05, 2022 | 381.16 | 399.44 | 376.47 | 395.12 | 688,432 | +5.76(+1.48%) |
Oct 04, 2022 | 384.40 | 392.90 | 384.24 | 389.36 | 648,080 | +16.81(+4.51%) |
Oct 03, 2022 | 362.23 | 376.14 | 358.40 | 372.55 | 1,038,543 | +13.44(+3.74%) |
Sep 30, 2022 | 357.91 | 372.34 | 355.86 | 359.12 | 1,303,327 | -1.98(-0.55%) |
Sep 29, 2022 | 368.57 | 368.57 | 356.02 | 361.09 | 893,033 | -13.02(-3.48%) |
Sep 28, 2022 | 363.55 | 376.63 | 361.53 | 374.12 | 535,235 | +6.58(+1.79%) |
Sep 27, 2022 | 375.98 | 375.98 | 359.28 | 367.54 | 843,127 | +5.24(+1.45%) |
Sep 26, 2022 | 365.67 | 373.59 | 359.22 | 362.30 | 900,094 | -3.84(-1.05%) |
Sep 23, 2022 | 371.38 | 373.42 | 355.59 | 366.14 | 1,485,978 | -10.33(-2.74%) |
Sep 22, 2022 | 395.72 | 397.62 | 375.17 | 376.46 | 884,931 | -21.84(-5.48%) |
Sep 21, 2022 | 406.98 | 416.35 | 398.09 | 398.31 | 548,931 | -6.88(-1.70%) |
Sep 20, 2022 | 407.59 | 410.59 | 403.40 | 405.19 | 365,890 | -6.73(-1.63%) |
Sep 19, 2022 | 404.75 | 416.50 | 404.36 | 411.92 | 522,102 | -0.30(-0.07%) |
Sep 16, 2022 | 411.08 | 413.62 | 401.49 | 412.21 | 815,566 | -0.91(-0.22%) |
Sep 15, 2022 | 420.80 | 425.47 | 410.73 | 413.12 | 511,394 | -10.68(-2.52%) |
Sep 14, 2022 | 424.91 | 425.87 | 413.14 | 423.80 | 509,138 | +7.28(+1.75%) |
Sep 13, 2022 | 421.03 | 427.86 | 415.12 | 416.52 | 624,874 | -24.25(-5.50%) |
Sep 12, 2022 | 442.83 | 445.63 | 433.31 | 440.78 | 327,168 | -0.28(-0.06%) |
Sep 09, 2022 | 438.37 | 448.06 | 438.37 | 441.05 | 480,265 | +8.31(+1.92%) |
Sep 08, 2022 | 415.17 | 432.75 | 411.90 | 432.75 | 439,710 | +11.43(+2.71%) |
Sep 07, 2022 | 416.94 | 425.56 | 409.83 | 421.32 | 392,276 | +8.19(+1.98%) |
Sep 06, 2022 | 418.88 | 421.04 | 410.18 | 413.13 | 414,611 | -5.45(-1.30%) |
Sep 02, 2022 | 426.25 | 430.10 | 413.49 | 418.59 | 715,429 | -1.03(-0.25%) |
Sep 01, 2022 | 433.95 | 435.69 | 397.86 | 419.62 | 1,422,651 | -27.33(-6.11%) |
Aug 31, 2022 | 457.24 | 461.75 | 440.66 | 446.95 | 552,684 | -9.85(-2.16%) |
Aug 30, 2022 | 461.55 | 463.60 | 447.38 | 456.80 | 555,248 | +1.39(+0.31%) |
Aug 29, 2022 | 465.40 | 470.29 | 454.00 | 455.41 | 530,636 | -14.66(-3.12%) |
Aug 26, 2022 | 502.43 | 505.95 | 469.16 | 470.07 | 719,069 | -37.29(-7.35%) |
Aug 25, 2022 | 491.15 | 507.57 | 491.15 | 507.36 | 560,287 | +17.08(+3.48%) |
Aug 24, 2022 | 493.66 | 493.66 | 485.61 | 490.28 | 265,795 | -0.39(-0.08%) |
Aug 23, 2022 | 488.69 | 495.44 | 485.11 | 490.67 | 249,534 | +5.79(+1.19%) |
Aug 22, 2022 | 493.13 | 497.92 | 483.62 | 484.88 | 445,940 | -19.74(-3.91%) |
Aug 19, 2022 | 511.71 | 513.62 | 503.09 | 504.62 | 314,031 | -15.37(-2.96%) |
Aug 18, 2022 | 517.77 | 527.42 | 513.90 | 519.99 | 366,342 | +6.65(+1.29%) |
Aug 17, 2022 | 516.95 | 520.25 | 503.90 | 513.35 | 430,194 | -10.76(-2.05%) |
Aug 16, 2022 | 526.82 | 530.60 | 515.14 | 524.11 | 355,358 | -5.39(-1.02%) |
Aug 15, 2022 | 520.24 | 531.30 | 516.13 | 529.50 | 336,473 | +9.00(+1.73%) |
Aug 12, 2022 | 514.26 | 523.68 | 511.44 | 520.50 | 450,242 | +9.64(+1.89%) |
Aug 11, 2022 | 527.82 | 533.95 | 510.14 | 510.85 | 425,250 | -13.85(-2.64%) |
Aug 10, 2022 | 520.04 | 526.79 | 505.46 | 524.70 | 567,540 | +20.66(+4.10%) |
Aug 09, 2022 | 515.24 | 516.52 | 495.78 | 504.04 | 872,239 | -24.12(-4.57%) |
Aug 08, 2022 | 523.34 | 529.17 | 514.75 | 528.16 | 595,743 | +3.15(+0.60%) |
Aug 05, 2022 | 517.58 | 528.57 | 514.89 | 525.01 | 435,414 | +1.35(+0.26%) |
Aug 04, 2022 | 515.20 | 530.60 | 514.22 | 523.66 | 600,049 | +4.77(+0.92%) |
Aug 03, 2022 | 504.04 | 521.82 | 492.37 | 518.89 | 730,697 | +20.12(+4.03%) |
Aug 02, 2022 | 487.55 | 504.96 | 474.96 | 498.77 | 1,306,512 | +42.82(+9.39%) |
Aug 01, 2022 | 455.05 | 459.10 | 441.23 | 455.94 | 812,775 | -2.39(-0.52%) |
Jul 29, 2022 | 449.38 | 463.20 | 449.38 | 458.33 | 472,366 | +4.55(+1.00%) |
Jul 28, 2022 | 446.38 | 455.44 | 434.39 | 453.79 | 368,697 | +8.98(+2.02%) |
Jul 27, 2022 | 427.16 | 450.13 | 425.85 | 444.81 | 522,254 | +28.50(+6.85%) |
Jul 26, 2022 | 421.52 | 423.04 | 413.84 | 416.31 | 362,237 | -8.06(-1.90%) |
Jul 25, 2022 | 425.96 | 425.96 | 408.57 | 424.37 | 467,145 | -6.08(-1.41%) |
Jul 22, 2022 | 441.55 | 448.00 | 425.85 | 430.44 | 456,874 | -19.32(-4.30%) |
Jul 21, 2022 | 439.32 | 451.68 | 432.40 | 449.76 | 469,490 | +13.75(+3.15%) |
Jul 20, 2022 | 419.75 | 439.12 | 418.34 | 436.01 | 450,930 | +15.63(+3.72%) |
Jul 19, 2022 | 408.78 | 422.31 | 408.72 | 420.38 | 441,589 | +16.96(+4.21%) |
Jul 18, 2022 | 412.05 | 418.84 | 400.73 | 403.42 | 383,262 | -1.19(-0.30%) |
Jul 15, 2022 | 398.26 | 406.85 | 392.75 | 404.61 | 409,404 | +14.07(+3.60%) |
Jul 14, 2022 | 381.72 | 392.49 | 374.30 | 390.54 | 304,393 | +8.41(+2.20%) |
Jul 13, 2022 | 369.68 | 385.38 | 366.89 | 382.12 | 394,093 | +2.05(+0.54%) |
Jul 12, 2022 | 387.77 | 389.52 | 375.01 | 380.07 | 294,012 | -4.22(-1.10%) |
Jul 11, 2022 | 385.27 | 389.81 | 381.33 | 384.29 | 354,934 | -5.75(-1.47%) |
Jul 08, 2022 | 375.00 | 390.14 | 373.00 | 390.04 | 357,306 | +8.67(+2.27%) |
Jul 07, 2022 | 373.21 | 384.94 | 373.21 | 381.37 | 338,253 | +17.35(+4.77%) |
Jul 06, 2022 | 367.07 | 369.45 | 359.77 | 364.03 | 387,650 | +0.34(+0.09%) |
Jul 05, 2022 | 350.80 | 364.27 | 343.24 | 363.69 | 688,640 | +3.76(+1.04%) |
Jul 01, 2022 | 374.41 | 377.29 | 351.45 | 359.93 | 784,033 | -18.83(-4.97%) |
Jun 30, 2022 | 380.60 | 389.42 | 370.83 | 378.76 | 553,455 | -8.25(-2.13%) |
Jun 29, 2022 | 383.80 | 388.77 | 378.37 | 387.02 | 393,788 | -3.91(-1.00%) |
Jun 28, 2022 | 412.06 | 421.90 | 389.66 | 390.93 | 502,087 | -19.42(-4.73%) |
Jun 27, 2022 | 421.71 | 421.71 | 405.76 | 410.35 | 424,915 | -2.51(-0.61%) |
Jun 24, 2022 | 402.87 | 414.21 | 400.39 | 412.86 | 693,733 | +19.45(+4.94%) |
Jun 23, 2022 | 398.12 | 404.20 | 387.20 | 393.41 | 293,564 | -0.80(-0.20%) |
Jun 22, 2022 | 396.20 | 406.69 | 393.20 | 394.21 | 433,818 | -12.19(-3.00%) |
Jun 21, 2022 | 400.80 | 410.56 | 399.50 | 406.40 | 391,758 | +14.06(+3.58%) |
Jun 17, 2022 | 382.77 | 394.74 | 375.62 | 392.34 | 860,802 | +11.26(+2.96%) |
Jun 16, 2022 | 396.73 | 396.73 | 375.26 | 381.08 | 559,385 | -28.62(-6.98%) |
Jun 15, 2022 | 405.53 | 419.30 | 396.80 | 409.69 | 392,204 | +8.89(+2.22%) |
Jun 14, 2022 | 390.18 | 404.82 | 388.44 | 400.81 | 587,086 | +17.25(+4.50%) |
Jun 13, 2022 | 401.48 | 405.76 | 382.27 | 383.56 | 661,337 | -33.45(-8.02%) |
Jun 10, 2022 | 429.89 | 432.23 | 415.97 | 417.01 | 387,194 | -20.14(-4.61%) |
Jun 09, 2022 | 445.62 | 455.09 | 437.03 | 437.15 | 246,790 | -13.60(-3.02%) |
Jun 08, 2022 | 458.50 | 466.23 | 444.24 | 450.75 | 318,735 | -15.30(-3.28%) |
Jun 07, 2022 | 451.50 | 468.74 | 451.19 | 466.05 | 266,810 | +7.23(+1.57%) |
Jun 06, 2022 | 463.14 | 467.59 | 449.62 | 458.82 | 238,250 | +8.51(+1.89%) |
Jun 03, 2022 | 449.27 | 453.16 | 442.28 | 450.32 | 493,350 | -14.61(-3.14%) |
Jun 02, 2022 | 436.41 | 465.66 | 433.97 | 464.93 | 359,061 | +23.68(+5.37%) |
Jun 01, 2022 | 448.41 | 449.87 | 434.70 | 441.25 | 470,166 | -2.11(-0.48%) |
May 31, 2022 | 448.45 | 450.85 | 433.25 | 443.36 | 696,563 | -5.38(-1.20%) |
May 27, 2022 | 422.68 | 451.58 | 422.68 | 448.74 | 553,909 | +33.65(+8.11%) |
May 26, 2022 | 395.05 | 418.60 | 391.08 | 415.09 | 411,375 | +19.75(+4.99%) |
May 25, 2022 | 378.53 | 401.82 | 378.53 | 395.34 | 376,460 | +12.96(+3.39%) |
May 24, 2022 | 404.35 | 404.35 | 381.31 | 382.38 | 597,585 | -29.84(-7.24%) |
May 23, 2022 | 408.03 | 413.44 | 404.48 | 412.21 | 302,198 | +0.62(+0.15%) |
May 20, 2022 | 421.96 | 423.20 | 389.37 | 411.59 | 576,831 | +1.41(+0.34%) |
May 19, 2022 | 403.88 | 423.33 | 397.39 | 410.19 | 418,279 | +5.25(+1.30%) |
May 18, 2022 | 427.27 | 440.49 | 400.86 | 404.94 | 615,660 | -31.25(-7.16%) |
May 17, 2022 | 421.60 | 436.43 | 421.58 | 436.18 | 532,542 | +25.69(+6.26%) |
May 16, 2022 | 418.81 | 425.66 | 409.54 | 410.49 | 361,199 | -14.44(-3.40%) |
May 13, 2022 | 394.50 | 427.85 | 391.79 | 424.93 | 502,188 | +42.57(+11.13%) |
May 12, 2022 | 376.56 | 389.43 | 370.25 | 382.36 | 676,654 | +1.68(+0.44%) |
May 11, 2022 | 401.70 | 415.98 | 379.69 | 380.67 | 603,278 | -25.67(-6.32%) |
May 10, 2022 | 413.31 | 416.14 | 392.33 | 406.35 | 684,283 | +5.96(+1.49%) |
May 09, 2022 | 428.21 | 430.49 | 396.86 | 400.39 | 609,571 | -37.60(-8.59%) |
May 06, 2022 | 439.53 | 447.70 | 419.44 | 438.00 | 373,601 | -6.93(-1.56%) |
May 05, 2022 | 463.99 | 465.59 | 436.62 | 444.93 | 602,525 | -26.78(-5.68%) |
May 04, 2022 | 446.09 | 474.76 | 429.24 | 471.71 | 670,132 | +21.37(+4.75%) |
May 03, 2022 | 438.05 | 454.94 | 420.07 | 450.34 | 1,250,642 | +45.88(+11.34%) |
May 02, 2022 | 386.70 | 409.14 | 384.29 | 404.46 | 662,208 | +18.34(+4.75%) |
Apr 29, 2022 | 397.24 | 408.44 | 384.01 | 386.12 | 605,255 | -19.93(-4.91%) |
Apr 28, 2022 | 394.72 | 411.45 | 384.28 | 406.05 | 601,874 | +19.80(+5.13%) |
Apr 27, 2022 | 385.35 | 398.93 | 383.52 | 386.25 | 385,046 | -1.96(-0.50%) |
Apr 26, 2022 | 404.21 | 406.55 | 387.67 | 388.21 | 442,024 | -25.40(-6.14%) |
Apr 25, 2022 | 393.76 | 414.72 | 391.94 | 413.61 | 411,468 | +15.71(+3.95%) |
Apr 22, 2022 | 408.62 | 412.66 | 396.95 | 397.90 | 286,223 | -11.17(-2.73%) |
Apr 21, 2022 | 430.36 | 437.07 | 406.09 | 409.07 | 327,921 | -16.37(-3.85%) |
Apr 20, 2022 | 436.03 | 440.32 | 422.18 | 425.44 | 250,335 | -5.18(-1.20%) |
Apr 19, 2022 | 416.86 | 431.68 | 413.40 | 430.62 | 372,303 | +11.35(+2.71%) |
Apr 18, 2022 | 401.36 | 422.75 | 401.36 | 419.27 | 448,541 | +16.28(+4.04%) |
Apr 14, 2022 | 412.72 | 415.14 | 402.97 | 402.99 | 396,597 | -11.08(-2.68%) |
Apr 13, 2022 | 396.65 | 416.34 | 394.06 | 414.07 | 500,529 | +19.29(+4.89%) |
Apr 12, 2022 | 400.58 | 404.28 | 391.43 | 394.78 | 420,970 | +4.85(+1.24%) |
Apr 11, 2022 | 400.64 | 400.67 | 386.72 | 389.93 | 562,469 | -15.24(-3.76%) |
Apr 08, 2022 | 423.38 | 423.64 | 404.23 | 405.17 | 502,466 | -24.33(-5.67%) |
Apr 07, 2022 | 423.11 | 433.94 | 415.26 | 429.50 | 444,164 | +4.98(+1.17%) |
Apr 06, 2022 | 426.20 | 432.28 | 414.90 | 424.52 | 728,041 | -8.00(-1.85%) |
Apr 05, 2022 | 461.31 | 464.22 | 431.31 | 432.52 | 704,570 | -34.60(-7.41%) |
Apr 04, 2022 | 460.05 | 471.92 | 456.77 | 467.12 | 389,377 | +10.76(+2.36%) |