Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 521.78 | 527.16 | 519.55 | 524.23 | 1,176,776 | -1.23(-0.23%) |
Mar 30, 2023 | 517.79 | 526.84 | 516.16 | 525.46 | 2,078,590 | +15.44(+3.03%) |
Mar 29, 2023 | 489.05 | 515.37 | 486.79 | 510.02 | 2,095,148 | +30.33(+6.32%) |
Mar 28, 2023 | 489.90 | 491.03 | 473.45 | 479.69 | 1,479,534 | -10.57(-2.16%) |
Mar 27, 2023 | 502.61 | 504.14 | 489.19 | 490.26 | 1,119,255 | -6.22(-1.25%) |
Mar 24, 2023 | 509.28 | 511.66 | 493.24 | 496.48 | 1,412,214 | -21.29(-4.11%) |
Mar 23, 2023 | 508.68 | 526.64 | 507.63 | 517.77 | 1,554,952 | +17.10(+3.41%) |
Mar 22, 2023 | 501.36 | 519.17 | 500.21 | 500.68 | 1,227,028 | -1.05(-0.21%) |
Mar 21, 2023 | 511.20 | 515.77 | 492.57 | 501.72 | 1,039,523 | -5.86(-1.16%) |
Mar 20, 2023 | 504.83 | 509.83 | 500.12 | 507.59 | 763,535 | +4.88(+0.97%) |
Mar 17, 2023 | 509.47 | 514.12 | 498.21 | 502.71 | 1,721,963 | -6.75(-1.33%) |
Mar 16, 2023 | 477.57 | 510.19 | 475.12 | 509.47 | 1,796,109 | +27.83(+5.78%) |
Mar 15, 2023 | 480.89 | 483.56 | 468.72 | 481.64 | 1,228,153 | -6.85(-1.40%) |
Mar 14, 2023 | 479.75 | 494.15 | 479.25 | 488.49 | 1,326,651 | +18.50(+3.94%) |
Mar 13, 2023 | 462.18 | 476.57 | 460.17 | 470.00 | 956,827 | -1.79(-0.38%) |
Mar 10, 2023 | 487.18 | 488.77 | 466.58 | 471.79 | 1,197,945 | -11.29(-2.34%) |
Mar 09, 2023 | 484.23 | 496.41 | 481.09 | 483.08 | 1,347,728 | -3.07(-0.63%) |
Mar 08, 2023 | 475.01 | 488.20 | 474.65 | 486.15 | 1,069,177 | +13.54(+2.86%) |
Mar 07, 2023 | 479.62 | 482.09 | 469.71 | 472.62 | 951,692 | -5.48(-1.15%) |
Mar 06, 2023 | 487.50 | 492.08 | 475.69 | 478.10 | 987,588 | -6.33(-1.31%) |
Mar 03, 2023 | 481.74 | 485.96 | 473.01 | 484.43 | 1,709,648 | +1.64(+0.34%) |
Mar 02, 2023 | 471.97 | 486.83 | 467.31 | 482.79 | 886,085 | -0.93(-0.19%) |
Mar 01, 2023 | 482.75 | 490.12 | 480.06 | 483.71 | 868,348 | +4.84(+1.01%) |
Feb 28, 2023 | 475.47 | 486.21 | 472.18 | 478.87 | 1,106,719 | +3.25(+0.68%) |
Feb 27, 2023 | 482.54 | 483.71 | 474.10 | 475.62 | 802,294 | +4.04(+0.86%) |
Feb 24, 2023 | 470.25 | 476.73 | 466.72 | 471.58 | 1,050,771 | -6.67(-1.39%) |
Feb 23, 2023 | 483.52 | 485.68 | 466.50 | 478.25 | 1,245,389 | +8.02(+1.71%) |
Feb 22, 2023 | 474.04 | 478.11 | 467.35 | 470.23 | 1,056,738 | -1.03(-0.22%) |
Feb 21, 2023 | 480.83 | 484.77 | 470.06 | 471.27 | 1,264,361 | -17.11(-3.50%) |
Feb 17, 2023 | 491.90 | 491.90 | 480.35 | 488.38 | 1,404,789 | -5.59(-1.13%) |
Feb 16, 2023 | 500.69 | 507.23 | 492.99 | 493.97 | 1,105,181 | -18.68(-3.64%) |
Feb 15, 2023 | 499.27 | 513.00 | 496.55 | 512.65 | 866,790 | +4.02(+0.79%) |
Feb 14, 2023 | 495.52 | 513.24 | 491.74 | 508.63 | 962,889 | +5.83(+1.16%) |
Feb 13, 2023 | 500.79 | 503.47 | 494.93 | 502.80 | 902,469 | +5.21(+1.05%) |
Feb 10, 2023 | 503.46 | 506.30 | 491.11 | 497.58 | 1,051,856 | -10.37(-2.04%) |
Feb 09, 2023 | 520.24 | 525.17 | 504.84 | 507.95 | 1,087,723 | -2.36(-0.46%) |
Feb 08, 2023 | 521.23 | 525.45 | 506.98 | 510.31 | 1,160,128 | -15.10(-2.87%) |
Feb 07, 2023 | 514.23 | 528.70 | 509.25 | 525.41 | 1,272,762 | +12.11(+2.36%) |
Feb 06, 2023 | 514.24 | 522.22 | 510.64 | 513.30 | 1,023,211 | -8.18(-1.57%) |
Feb 03, 2023 | 521.53 | 532.02 | 518.75 | 521.48 | 1,287,324 | -11.62(-2.18%) |
Feb 02, 2023 | 531.12 | 540.79 | 522.07 | 533.10 | 2,048,586 | +10.62(+2.03%) |
Feb 01, 2023 | 491.37 | 526.19 | 491.17 | 522.47 | 2,523,175 | +29.72(+6.03%) |
Jan 31, 2023 | 473.66 | 492.86 | 472.95 | 492.76 | 1,839,765 | +21.15(+4.49%) |
Jan 30, 2023 | 469.37 | 476.68 | 466.46 | 471.60 | 1,583,412 | -4.19(-0.88%) |
Jan 27, 2023 | 480.82 | 490.62 | 475.48 | 475.79 | 1,737,092 | -14.65(-2.99%) |
Jan 26, 2023 | 477.63 | 491.34 | 467.04 | 490.44 | 2,501,495 | +9.21(+1.91%) |
Jan 25, 2023 | 465.26 | 484.17 | 460.14 | 481.23 | 1,783,908 | +0.89(+0.18%) |
Jan 24, 2023 | 478.08 | 484.50 | 476.76 | 480.34 | 984,199 | -3.23(-0.67%) |
Jan 23, 2023 | 467.83 | 491.51 | 465.45 | 483.57 | 1,678,458 | +18.01(+3.87%) |
Jan 20, 2023 | 452.35 | 465.72 | 450.11 | 465.56 | 1,278,752 | +18.34(+4.10%) |
Jan 19, 2023 | 455.51 | 457.94 | 446.99 | 447.23 | 1,103,975 | -12.81(-2.78%) |
Jan 18, 2023 | 470.17 | 476.37 | 459.67 | 460.03 | 1,211,675 | -4.04(-0.87%) |
Jan 17, 2023 | 463.01 | 466.71 | 456.58 | 464.07 | 961,556 | -2.64(-0.57%) |
Jan 13, 2023 | 455.51 | 467.85 | 455.51 | 466.71 | 1,220,516 | +3.58(+0.77%) |
Jan 12, 2023 | 463.09 | 468.55 | 446.74 | 463.14 | 1,451,221 | +5.66(+1.24%) |
Jan 11, 2023 | 441.13 | 457.63 | 439.03 | 457.48 | 1,564,108 | +5.61(+1.24%) |
Jan 10, 2023 | 441.50 | 452.07 | 440.60 | 451.88 | 1,082,409 | +6.09(+1.37%) |
Jan 09, 2023 | 444.57 | 456.60 | 438.09 | 445.79 | 1,428,895 | +7.06(+1.61%) |
Jan 06, 2023 | 422.84 | 440.77 | 414.18 | 438.73 | 1,503,263 | +27.80(+6.76%) |
Jan 05, 2023 | 409.52 | 418.35 | 406.54 | 410.94 | 998,041 | -5.32(-1.28%) |
Jan 04, 2023 | 415.45 | 421.98 | 410.35 | 416.26 | 1,067,772 | +8.04(+1.97%) |
Jan 03, 2023 | 423.41 | 423.78 | 401.29 | 408.22 | 1,342,651 | -5.85(-1.41%) |
Dec 30, 2022 | 406.52 | 414.41 | 404.81 | 414.07 | 743,033 | -0.37(-0.09%) |
Dec 29, 2022 | 403.69 | 416.37 | 402.11 | 414.43 | 1,249,287 | +17.57(+4.43%) |
Dec 28, 2022 | 397.51 | 401.76 | 393.43 | 396.87 | 885,800 | -2.64(-0.66%) |
Dec 27, 2022 | 402.01 | 405.57 | 398.82 | 399.51 | 1,128,054 | -6.56(-1.62%) |
Dec 23, 2022 | 399.66 | 406.41 | 394.67 | 406.07 | 1,070,377 | +2.97(+0.74%) |
Dec 22, 2022 | 425.56 | 426.85 | 391.23 | 403.10 | 3,223,047 | -38.19(-8.65%) |
Dec 21, 2022 | 434.84 | 444.19 | 433.62 | 441.29 | 957,023 | +10.36(+2.40%) |
Dec 20, 2022 | 427.04 | 434.61 | 426.30 | 430.94 | 923,003 | -1.31(-0.30%) |
Dec 19, 2022 | 435.83 | 436.34 | 425.75 | 432.25 | 1,079,754 | -5.15(-1.18%) |
Dec 16, 2022 | 436.39 | 441.41 | 431.70 | 437.40 | 1,797,945 | -2.11(-0.48%) |
Dec 15, 2022 | 449.32 | 452.98 | 437.51 | 439.51 | 1,576,219 | -21.85(-4.74%) |
Dec 14, 2022 | 467.88 | 474.80 | 457.42 | 461.36 | 1,228,647 | -7.59(-1.62%) |
Dec 13, 2022 | 478.41 | 483.44 | 463.14 | 468.95 | 1,559,900 | +13.17(+2.89%) |
Dec 12, 2022 | 451.59 | 455.92 | 440.71 | 455.78 | 1,235,605 | +13.84(+3.13%) |
Dec 09, 2022 | 441.24 | 449.24 | 436.27 | 441.94 | 972,044 | -4.71(-1.05%) |
Dec 08, 2022 | 439.65 | 449.13 | 435.91 | 446.65 | 1,259,378 | +10.52(+2.41%) |
Dec 07, 2022 | 433.10 | 444.49 | 431.56 | 436.13 | 1,133,708 | +1.17(+0.27%) |
Dec 06, 2022 | 444.56 | 445.77 | 430.92 | 434.96 | 942,558 | -9.34(-2.10%) |
Dec 05, 2022 | 447.38 | 454.20 | 440.40 | 444.30 | 1,108,946 | -4.98(-1.11%) |
Dec 02, 2022 | 442.46 | 451.79 | 442.14 | 449.27 | 1,122,972 | -5.37(-1.18%) |
Dec 01, 2022 | 470.53 | 470.53 | 448.36 | 454.64 | 1,402,854 | -9.07(-1.96%) |
Nov 30, 2022 | 439.66 | 463.72 | 433.19 | 463.71 | 2,273,647 | +29.77(+6.86%) |
Nov 29, 2022 | 438.84 | 442.04 | 432.01 | 433.94 | 919,857 | -1.16(-0.27%) |
Nov 28, 2022 | 438.01 | 443.06 | 433.37 | 435.10 | 1,204,535 | -9.84(-2.21%) |
Nov 25, 2022 | 447.97 | 450.52 | 444.94 | 444.94 | 390,731 | -8.00(-1.77%) |
Nov 23, 2022 | 448.70 | 460.14 | 447.64 | 452.94 | 839,059 | +5.67(+1.27%) |
Nov 22, 2022 | 444.11 | 448.02 | 436.03 | 447.26 | 1,437,895 | +5.37(+1.22%) |
Nov 21, 2022 | 442.79 | 445.18 | 436.26 | 441.89 | 952,411 | -6.43(-1.43%) |
Nov 18, 2022 | 462.07 | 462.62 | 440.40 | 448.32 | 1,769,174 | -4.38(-0.97%) |
Nov 17, 2022 | 438.13 | 456.13 | 436.84 | 452.70 | 1,570,876 | +5.67(+1.27%) |
Nov 16, 2022 | 450.55 | 456.12 | 443.83 | 447.03 | 3,063,020 | -34.71(-7.21%) |
Nov 15, 2022 | 491.89 | 493.48 | 473.31 | 481.74 | 2,261,167 | +9.86(+2.09%) |
Nov 14, 2022 | 486.56 | 491.19 | 471.07 | 471.88 | 2,390,740 | -19.75(-4.02%) |
Nov 11, 2022 | 473.12 | 495.29 | 471.35 | 491.63 | 2,656,770 | +15.13(+3.17%) |
Nov 10, 2022 | 451.20 | 476.87 | 446.69 | 476.50 | 3,785,259 | +51.70(+12.17%) |
Nov 09, 2022 | 427.87 | 435.07 | 422.24 | 424.80 | 1,735,280 | -11.90(-2.72%) |
Nov 08, 2022 | 434.87 | 440.71 | 422.89 | 436.70 | 2,267,064 | +9.71(+2.27%) |
Nov 07, 2022 | 415.73 | 427.62 | 411.55 | 426.99 | 1,919,407 | +15.15(+3.68%) |
Nov 04, 2022 | 402.33 | 412.39 | 396.84 | 411.84 | 2,467,956 | +25.64(+6.64%) |
Nov 03, 2022 | 381.57 | 392.14 | 377.66 | 386.20 | 1,687,470 | -2.06(-0.53%) |
Nov 02, 2022 | 404.01 | 387.53 | 388.26 | 2,214,147 | -16.88(-4.17%) | |
Nov 01, 2022 | 405.42 | 409.32 | 399.01 | 405.14 | 1,597,445 | +7.79(+1.96%) |
Oct 31, 2022 | 397.44 | 402.97 | 391.87 | 397.35 | 1,912,125 | -0.80(-0.20%) |
Oct 28, 2022 | 383.35 | 399.48 | 382.37 | 398.15 | 1,849,406 | +16.18(+4.24%) |
Oct 27, 2022 | 381.82 | 390.66 | 374.49 | 381.97 | 2,331,476 | +3.45(+0.91%) |
Oct 26, 2022 | 367.38 | 386.62 | 366.92 | 378.53 | 2,464,186 | +5.63(+1.51%) |
Oct 25, 2022 | 368.14 | 379.42 | 368.14 | 372.89 | 1,782,235 | +5.79(+1.58%) |
Oct 24, 2022 | 363.63 | 370.25 | 357.84 | 367.10 | 2,049,273 | +4.59(+1.26%) |
Oct 21, 2022 | 348.46 | 366.01 | 348.46 | 362.51 | 2,818,243 | +13.17(+3.77%) |
Oct 20, 2022 | 334.36 | 360.19 | 327.91 | 349.34 | 5,984,529 | +25.32(+7.81%) |
Oct 19, 2022 | 316.50 | 326.10 | 312.82 | 324.02 | 2,735,164 | +7.87(+2.49%) |
Oct 18, 2022 | 321.06 | 325.75 | 309.91 | 316.15 | 2,554,400 | +6.52(+2.11%) |
Oct 17, 2022 | 321.01 | 323.15 | 306.97 | 309.63 | 5,239,108 | +0.46(+0.15%) |
Oct 14, 2022 | 334.36 | 334.73 | 308.53 | 309.17 | 3,096,953 | -25.19(-7.53%) |
Oct 13, 2022 | 296.92 | 338.40 | 294.10 | 334.36 | 4,614,007 | +16.32(+5.13%) |
Oct 12, 2022 | 322.73 | 324.85 | 317.23 | 318.04 | 3,734,732 | -3.01(-0.94%) |
Oct 11, 2022 | 338.96 | 343.81 | 316.40 | 321.05 | 5,412,018 | -23.24(-6.75%) |
Oct 10, 2022 | 363.19 | 363.51 | 334.18 | 344.29 | 4,024,410 | -23.68(-6.43%) |
Oct 07, 2022 | 379.58 | 381.53 | 364.95 | 367.96 | 2,118,614 | -22.34(-5.72%) |
Oct 06, 2022 | 391.30 | 399.96 | 387.96 | 390.31 | 1,383,977 | -2.27(-0.58%) |
Oct 05, 2022 | 384.75 | 397.29 | 377.95 | 392.57 | 1,433,178 | -0.71(-0.18%) |
Oct 04, 2022 | 395.39 | 401.01 | 390.22 | 393.28 | 2,095,072 | +10.75(+2.81%) |
Oct 03, 2022 | 365.47 | 389.48 | 363.92 | 382.53 | 2,576,777 | +23.25(+6.47%) |
Sep 30, 2022 | 351.68 | 366.67 | 351.43 | 359.29 | 1,944,834 | -4.47(-1.23%) |
Sep 29, 2022 | 368.28 | 368.54 | 357.55 | 363.75 | 1,596,355 | -10.90(-2.91%) |
Sep 28, 2022 | 366.57 | 376.57 | 365.43 | 374.65 | 1,104,602 | +4.86(+1.31%) |
Sep 27, 2022 | 372.89 | 374.65 | 362.56 | 369.79 | 1,205,160 | +5.16(+1.42%) |
Sep 26, 2022 | 373.70 | 378.22 | 364.31 | 364.63 | 1,146,086 | -8.95(-2.40%) |
Sep 23, 2022 | 375.41 | 376.85 | 366.72 | 373.58 | 1,489,668 | -6.16(-1.62%) |
Sep 22, 2022 | 387.21 | 389.40 | 378.74 | 379.73 | 1,548,090 | -11.60(-2.97%) |
Sep 21, 2022 | 397.47 | 410.70 | 391.13 | 391.34 | 1,081,727 | -4.66(-1.18%) |
Sep 20, 2022 | 396.05 | 397.87 | 392.11 | 396.00 | 909,357 | -5.71(-1.42%) |
Sep 19, 2022 | 395.82 | 406.28 | 395.82 | 401.71 | 953,934 | +0.00(+0.00%) |
Sep 16, 2022 | 400.77 | 406.28 | 395.80 | 401.71 | 1,896,120 | -4.14(-1.02%) |
Sep 15, 2022 | 410.98 | 414.59 | 400.23 | 405.86 | 1,220,261 | -8.17(-1.97%) |
Sep 14, 2022 | 416.23 | 418.83 | 407.01 | 414.02 | 1,081,433 | +1.26(+0.30%) |
Sep 13, 2022 | 421.13 | 424.23 | 410.53 | 412.77 | 1,929,418 | -24.63(-5.63%) |
Sep 12, 2022 | 437.39 | 443.44 | 432.32 | 437.40 | 1,021,486 | -3.40(-0.77%) |
Sep 09, 2022 | 437.50 | 442.84 | 435.55 | 440.80 | 1,322,689 | +11.36(+2.65%) |
Sep 08, 2022 | 415.93 | 434.84 | 414.63 | 429.44 | 1,452,718 | +7.00(+1.66%) |
Sep 07, 2022 | 419.51 | 427.26 | 412.70 | 422.44 | 1,228,243 | +5.12(+1.23%) |
Sep 06, 2022 | 419.88 | 424.15 | 412.53 | 417.31 | 1,189,643 | -3.37(-0.80%) |
Sep 02, 2022 | 426.77 | 433.61 | 417.99 | 420.69 | 1,399,003 | -1.79(-0.42%) |
Sep 01, 2022 | 415.10 | 423.50 | 409.12 | 422.48 | 1,925,648 | -5.74(-1.34%) |
Aug 31, 2022 | 432.55 | 433.42 | 423.22 | 428.22 | 1,259,963 | -4.66(-1.08%) |
Aug 30, 2022 | 439.07 | 441.22 | 425.20 | 432.88 | 1,450,882 | -1.82(-0.42%) |
Aug 29, 2022 | 438.34 | 445.30 | 433.92 | 434.70 | 1,031,131 | -8.58(-1.93%) |
Aug 26, 2022 | 467.61 | 467.92 | 441.70 | 443.28 | 1,622,177 | -24.33(-5.20%) |
Aug 25, 2022 | 453.37 | 467.87 | 453.37 | 467.61 | 970,254 | +14.84(+3.28%) |
Aug 24, 2022 | 453.65 | 454.82 | 446.93 | 452.76 | 700,451 | -0.94(-0.21%) |
Aug 23, 2022 | 448.31 | 459.20 | 448.12 | 453.70 | 828,712 | +6.26(+1.40%) |
Aug 22, 2022 | 455.21 | 458.40 | 445.73 | 447.44 | 1,498,392 | -18.80(-4.03%) |
Aug 19, 2022 | 481.77 | 483.07 | 465.62 | 466.24 | 2,055,946 | -25.78(-5.24%) |
Aug 18, 2022 | 486.74 | 497.74 | 481.26 | 492.01 | 1,305,232 | +5.47(+1.12%) |
Aug 17, 2022 | 491.12 | 493.01 | 475.08 | 486.55 | 1,433,350 | -12.52(-2.51%) |
Aug 16, 2022 | 504.87 | 508.37 | 496.17 | 499.06 | 1,257,964 | -6.78(-1.34%) |
Aug 15, 2022 | 504.85 | 511.03 | 497.91 | 505.84 | 987,797 | -1.27(-0.25%) |
Aug 12, 2022 | 490.86 | 508.02 | 488.42 | 507.11 | 1,287,445 | +20.66(+4.25%) |
Aug 11, 2022 | 485.06 | 506.29 | 481.11 | 486.45 | 1,844,474 | +2.46(+0.51%) |
Aug 10, 2022 | 470.62 | 484.66 | 460.11 | 484.00 | 2,024,838 | +24.98(+5.44%) |
Aug 09, 2022 | 477.25 | 477.81 | 446.93 | 459.01 | 2,944,082 | -39.25(-7.88%) |
Aug 08, 2022 | 502.43 | 510.99 | 487.57 | 498.26 | 1,040,393 | -10.20(-2.01%) |
Aug 05, 2022 | 509.54 | 516.47 | 497.60 | 508.46 | 1,070,589 | -11.62(-2.23%) |
Aug 04, 2022 | 511.30 | 520.57 | 510.26 | 520.08 | 1,650,958 | +7.00(+1.36%) |
Aug 03, 2022 | 495.13 | 517.12 | 493.63 | 513.08 | 2,261,897 | +21.55(+4.38%) |
Aug 02, 2022 | 485.43 | 497.95 | 478.74 | 491.53 | 1,531,016 | -0.15(-0.03%) |
Aug 01, 2022 | 478.11 | 494.80 | 476.04 | 491.67 | 2,045,502 | +2.24(+0.46%) |
Jul 29, 2022 | 467.33 | 494.80 | 465.96 | 489.43 | 2,533,454 | +15.22(+3.21%) |
Jul 28, 2022 | 454.13 | 476.34 | 443.32 | 474.21 | 2,434,868 | +16.90(+3.70%) |
Jul 27, 2022 | 444.18 | 460.91 | 443.94 | 457.31 | 1,728,822 | +19.98(+4.57%) |
Jul 26, 2022 | 442.76 | 446.82 | 435.51 | 437.33 | 1,153,610 | -9.99(-2.23%) |
Jul 25, 2022 | 440.30 | 448.17 | 437.48 | 447.33 | 1,174,011 | -6.39(-1.41%) |
Jul 22, 2022 | 464.53 | 467.17 | 450.80 | 453.72 | 1,356,534 | -11.87(-2.55%) |
Jul 21, 2022 | 458.40 | 466.61 | 451.38 | 465.59 | 1,412,332 | +10.79(+2.37%) |
Jul 20, 2022 | 436.10 | 458.01 | 434.56 | 454.81 | 1,892,511 | +17.76(+4.06%) |
Jul 19, 2022 | 421.45 | 437.78 | 420.43 | 437.05 | 1,521,914 | +23.25(+5.62%) |
Jul 18, 2022 | 428.16 | 428.17 | 410.40 | 413.80 | 928,587 | -3.88(-0.93%) |
Jul 15, 2022 | 414.77 | 417.93 | 402.89 | 417.68 | 1,367,876 | +7.64(+1.86%) |
Jul 14, 2022 | 399.23 | 413.72 | 392.31 | 410.04 | 1,136,297 | +7.15(+1.77%) |
Jul 13, 2022 | 387.36 | 405.18 | 387.24 | 402.89 | 942,831 | +6.00(+1.51%) |
Jul 12, 2022 | 395.94 | 401.84 | 392.89 | 396.89 | 975,471 | +3.38(+0.86%) |
Jul 11, 2022 | 400.01 | 400.96 | 389.63 | 393.50 | 1,139,997 | -12.43(-3.06%) |
Jul 08, 2022 | 400.12 | 407.94 | 396.39 | 405.93 | 942,195 | +0.24(+0.06%) |
Jul 07, 2022 | 394.30 | 408.18 | 393.12 | 405.70 | 1,405,355 | +22.68(+5.92%) |
Jul 06, 2022 | 382.38 | 388.01 | 375.17 | 383.02 | 1,279,956 | +2.86(+0.75%) |
Jul 05, 2022 | 371.27 | 382.35 | 367.55 | 380.17 | 2,749,576 | -5.93(-1.53%) |
Jul 01, 2022 | 400.05 | 405.52 | 377.95 | 386.09 | 3,017,513 | -30.63(-7.35%) |
Jun 30, 2022 | 409.75 | 427.07 | 405.82 | 416.72 | 1,090,495 | -0.88(-0.21%) |
Jun 29, 2022 | 422.88 | 424.39 | 415.59 | 417.60 | 1,216,114 | -10.96(-2.56%) |
Jun 28, 2022 | 441.39 | 449.11 | 427.10 | 428.56 | 959,140 | -11.28(-2.56%) |
Jun 27, 2022 | 446.03 | 447.11 | 436.37 | 439.84 | 786,875 | -0.39(-0.09%) |
Jun 24, 2022 | 422.77 | 440.44 | 421.65 | 440.23 | 1,453,832 | +25.53(+6.16%) |
Jun 23, 2022 | 421.80 | 421.80 | 406.23 | 414.69 | 923,464 | -1.51(-0.36%) |
Jun 22, 2022 | 413.90 | 425.06 | 411.21 | 416.21 | 1,132,993 | -7.25(-1.71%) |
Jun 21, 2022 | 417.79 | 432.53 | 417.54 | 423.46 | 1,240,102 | +13.28(+3.24%) |
Jun 17, 2022 | 407.89 | 414.83 | 402.29 | 410.18 | 1,833,396 | +1.13(+0.28%) |
Jun 16, 2022 | 431.79 | 433.22 | 403.56 | 409.04 | 1,946,830 | -34.56(-7.79%) |
Jun 15, 2022 | 439.82 | 452.54 | 434.62 | 443.60 | 1,601,412 | +3.78(+0.86%) |
Jun 14, 2022 | 443.27 | 445.33 | 435.25 | 439.82 | 1,195,353 | +4.10(+0.94%) |
Jun 13, 2022 | 443.45 | 450.55 | 433.88 | 435.72 | 1,522,015 | -26.63(-5.76%) |
Jun 10, 2022 | 472.87 | 475.95 | 461.77 | 462.35 | 1,127,974 | -18.56(-3.86%) |
Jun 09, 2022 | 490.30 | 500.35 | 480.63 | 480.91 | 887,442 | -18.21(-3.65%) |
Jun 08, 2022 | 508.61 | 510.75 | 495.04 | 499.12 | 924,430 | -11.02(-2.16%) |
Jun 07, 2022 | 496.48 | 511.63 | 495.44 | 510.14 | 1,180,215 | +7.00(+1.39%) |
Jun 06, 2022 | 513.29 | 519.35 | 500.65 | 503.14 | 805,690 | +2.22(+0.44%) |
Jun 03, 2022 | 499.66 | 508.02 | 496.27 | 500.92 | 1,365,313 | -9.26(-1.81%) |
Jun 02, 2022 | 490.28 | 510.48 | 489.29 | 510.18 | 1,190,404 | +17.24(+3.50%) |
Jun 01, 2022 | 509.92 | 511.66 | 486.87 | 492.94 | 1,055,943 | -13.88(-2.74%) |
May 31, 2022 | 511.36 | 512.63 | 497.46 | 506.81 | 1,540,247 | -10.71(-2.07%) |
May 27, 2022 | 504.08 | 523.71 | 502.80 | 517.53 | 1,695,657 | +21.26(+4.28%) |
May 26, 2022 | 469.64 | 500.39 | 468.72 | 496.27 | 1,325,976 | +21.08(+4.44%) |
May 25, 2022 | 453.78 | 479.13 | 453.54 | 475.19 | 1,322,217 | +16.19(+3.53%) |
May 24, 2022 | 465.36 | 468.30 | 453.89 | 459.00 | 967,799 | -12.02(-2.55%) |
May 23, 2022 | 464.19 | 473.59 | 460.05 | 471.02 | 1,084,804 | +8.95(+1.94%) |
May 20, 2022 | 468.21 | 471.85 | 439.01 | 462.07 | 1,759,928 | +1.94(+0.42%) |
May 19, 2022 | 467.31 | 473.62 | 459.13 | 460.13 | 1,148,486 | -5.21(-1.12%) |
May 18, 2022 | 487.80 | 495.58 | 462.56 | 465.35 | 1,754,473 | -33.91(-6.79%) |
May 17, 2022 | 482.44 | 503.25 | 477.60 | 499.25 | 1,677,596 | +29.04(+6.18%) |
May 16, 2022 | 474.06 | 480.52 | 466.83 | 470.21 | 994,129 | -9.21(-1.92%) |
May 13, 2022 | 453.77 | 482.71 | 453.18 | 479.42 | 1,959,047 | +30.69(+6.84%) |
May 12, 2022 | 435.43 | 450.33 | 433.69 | 448.73 | 1,596,058 | +12.89(+2.96%) |
May 11, 2022 | 443.34 | 457.08 | 434.74 | 435.84 | 1,209,813 | -11.62(-2.60%) |
May 10, 2022 | 449.26 | 457.18 | 435.17 | 447.45 | 1,450,417 | +11.67(+2.68%) |
May 09, 2022 | 448.27 | 450.64 | 431.28 | 435.79 | 1,896,664 | -30.29(-6.50%) |
May 06, 2022 | 464.61 | 477.07 | 453.12 | 466.08 | 1,095,973 | -3.01(-0.64%) |
May 05, 2022 | 481.84 | 485.33 | 461.06 | 469.09 | 1,495,624 | -23.98(-4.86%) |
May 04, 2022 | 474.79 | 494.73 | 465.28 | 493.06 | 1,227,243 | +20.01(+4.23%) |
May 03, 2022 | 464.49 | 476.22 | 461.18 | 473.06 | 981,969 | +5.92(+1.27%) |
May 02, 2022 | 455.40 | 467.57 | 447.51 | 467.14 | 1,320,217 | +13.22(+2.91%) |
Apr 29, 2022 | 462.93 | 478.95 | 453.05 | 453.92 | 1,444,444 | -18.25(-3.87%) |
Apr 28, 2022 | 456.36 | 477.17 | 450.85 | 472.18 | 1,722,005 | +27.01(+6.07%) |
Apr 27, 2022 | 442.86 | 456.67 | 438.08 | 445.17 | 1,273,456 | -0.43(-0.10%) |
Apr 26, 2022 | 454.78 | 458.36 | 445.10 | 445.60 | 1,535,887 | -18.71(-4.03%) |
Apr 25, 2022 | 448.78 | 468.15 | 447.45 | 464.31 | 1,449,059 | +12.95(+2.87%) |
Apr 22, 2022 | 455.13 | 460.31 | 448.67 | 451.36 | 2,081,101 | -6.22(-1.36%) |
Apr 21, 2022 | 476.25 | 484.95 | 456.59 | 457.58 | 2,338,647 | -11.64(-2.48%) |
Apr 20, 2022 | 480.14 | 491.98 | 467.49 | 469.21 | 2,075,287 | +2.20(+0.47%) |
Apr 19, 2022 | 457.36 | 470.51 | 454.18 | 467.01 | 1,245,757 | +8.42(+1.84%) |
Apr 18, 2022 | 439.81 | 460.98 | 439.54 | 458.59 | 1,705,619 | +14.02(+3.15%) |
Apr 14, 2022 | 461.39 | 461.95 | 444.26 | 444.57 | 1,400,381 | -16.03(-3.48%) |
Apr 13, 2022 | 457.73 | 465.18 | 455.99 | 460.60 | 1,168,932 | +5.47(+1.20%) |
Apr 12, 2022 | 468.80 | 475.55 | 452.95 | 455.13 | 1,721,493 | -8.54(-1.84%) |
Apr 11, 2022 | 474.76 | 475.63 | 463.13 | 463.67 | 1,738,838 | -15.48(-3.23%) |
Apr 08, 2022 | 485.36 | 488.15 | 478.36 | 479.15 | 1,072,369 | -11.40(-2.32%) |
Apr 07, 2022 | 484.70 | 495.84 | 480.19 | 490.55 | 1,035,706 | +5.04(+1.04%) |
Apr 06, 2022 | 481.36 | 492.85 | 475.67 | 485.51 | 1,624,848 | -5.33(-1.09%) |
Apr 05, 2022 | 515.18 | 516.53 | 487.34 | 490.84 | 2,017,972 | -31.10(-5.96%) |
Apr 04, 2022 | 512.96 | 523.12 | 511.02 | 521.94 | 900,762 | +9.84(+1.92%) |