Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 637.79 | 649.59 | 636.94 | 648.78 | 547,368 | +8.24(+1.29%) |
Apr 27, 2023 | 635.30 | 641.37 | 633.39 | 640.55 | 407,554 | +11.61(+1.85%) |
Apr 26, 2023 | 633.79 | 639.64 | 625.80 | 628.94 | 460,635 | -8.74(-1.37%) |
Apr 25, 2023 | 648.24 | 649.30 | 636.47 | 637.68 | 571,298 | -14.00(-2.15%) |
Apr 24, 2023 | 659.50 | 659.50 | 650.62 | 651.68 | 467,464 | -6.52(-0.99%) |
Apr 21, 2023 | 672.30 | 673.02 | 656.24 | 658.20 | 801,579 | -14.92(-2.22%) |
Apr 20, 2023 | 667.41 | 675.59 | 667.41 | 673.12 | 600,423 | +1.10(+0.16%) |
Apr 19, 2023 | 667.90 | 676.14 | 666.97 | 672.02 | 360,135 | +1.17(+0.17%) |
Apr 18, 2023 | 676.98 | 677.81 | 666.82 | 670.85 | 614,371 | -4.19(-0.62%) |
Apr 17, 2023 | 668.24 | 675.75 | 667.72 | 675.04 | 606,371 | +6.79(+1.02%) |
Apr 14, 2023 | 657.51 | 680.50 | 655.42 | 668.24 | 1,156,377 | +19.91(+3.07%) |
Apr 13, 2023 | 641.22 | 649.15 | 636.54 | 648.33 | 717,424 | +4.60(+0.71%) |
Apr 12, 2023 | 653.57 | 655.01 | 641.21 | 643.73 | 497,818 | -3.59(-0.55%) |
Apr 11, 2023 | 639.89 | 649.02 | 639.75 | 647.32 | 554,362 | +9.53(+1.49%) |
Apr 10, 2023 | 630.57 | 637.79 | 629.06 | 637.78 | 407,452 | +3.30(+0.52%) |
Apr 06, 2023 | 634.67 | 637.05 | 632.14 | 634.48 | 457,033 | +0.35(+0.05%) |
Apr 05, 2023 | 630.59 | 634.93 | 629.53 | 634.13 | 440,861 | -2.97(-0.47%) |
Apr 04, 2023 | 643.65 | 647.29 | 632.00 | 637.10 | 543,242 | -7.06(-1.10%) |
Apr 03, 2023 | 642.33 | 647.83 | 634.56 | 644.15 | 644,306 | -2.62(-0.41%) |
Mar 31, 2023 | 642.88 | 646.80 | 640.49 | 646.77 | 534,178 | +7.81(+1.22%) |
Mar 30, 2023 | 641.35 | 645.32 | 635.15 | 638.97 | 406,077 | +3.69(+0.58%) |
Mar 29, 2023 | 630.26 | 635.77 | 629.26 | 635.27 | 609,635 | +10.61(+1.70%) |
Mar 28, 2023 | 624.76 | 628.20 | 619.96 | 624.66 | 386,248 | -2.01(-0.32%) |
Mar 27, 2023 | 632.67 | 634.84 | 624.89 | 626.67 | 425,321 | +3.32(+0.53%) |
Mar 24, 2023 | 621.34 | 626.19 | 616.78 | 623.34 | 593,993 | -6.67(-1.06%) |
Mar 23, 2023 | 631.46 | 638.92 | 623.99 | 630.01 | 500,052 | +3.35(+0.53%) |
Mar 22, 2023 | 638.04 | 645.16 | 626.25 | 626.67 | 496,734 | -13.37(-2.09%) |
Mar 21, 2023 | 637.89 | 642.97 | 636.55 | 640.04 | 818,317 | +17.97(+2.89%) |
Mar 20, 2023 | 625.85 | 630.65 | 618.17 | 622.07 | 956,092 | +6.62(+1.08%) |
Mar 17, 2023 | 617.38 | 617.38 | 603.02 | 615.45 | 2,794,848 | -0.26(-0.04%) |
Mar 16, 2023 | 606.35 | 623.83 | 600.55 | 615.71 | 751,430 | +5.06(+0.83%) |
Mar 15, 2023 | 600.26 | 613.31 | 599.29 | 610.64 | 1,184,779 | -5.89(-0.95%) |
Mar 14, 2023 | 624.82 | 626.36 | 603.85 | 616.53 | 960,799 | +11.66(+1.93%) |
Mar 13, 2023 | 604.15 | 621.75 | 603.25 | 604.87 | 1,032,099 | -8.95(-1.46%) |
Mar 10, 2023 | 626.07 | 629.71 | 607.49 | 613.82 | 994,219 | -15.71(-2.50%) |
Mar 09, 2023 | 651.97 | 652.68 | 628.29 | 629.53 | 814,344 | -22.31(-3.42%) |
Mar 08, 2023 | 654.02 | 657.61 | 650.19 | 651.84 | 573,942 | -0.29(-0.04%) |
Mar 07, 2023 | 665.40 | 665.97 | 650.69 | 652.13 | 431,659 | -13.27(-1.99%) |
Mar 06, 2023 | 665.36 | 675.45 | 664.60 | 665.40 | 562,095 | -1.79(-0.27%) |
Mar 03, 2023 | 665.62 | 667.28 | 660.30 | 667.19 | 846,438 | +8.95(+1.36%) |
Mar 02, 2023 | 645.85 | 659.67 | 645.62 | 658.24 | 516,523 | +5.13(+0.79%) |
Mar 01, 2023 | 655.59 | 660.49 | 648.08 | 653.10 | 661,728 | -8.51(-1.29%) |
Feb 28, 2023 | 657.84 | 666.36 | 655.56 | 661.61 | 895,243 | +6.11(+0.93%) |
Feb 27, 2023 | 666.84 | 668.40 | 654.20 | 655.50 | 583,577 | -0.36(-0.05%) |
Feb 24, 2023 | 655.03 | 663.38 | 651.20 | 655.86 | 576,845 | -8.07(-1.22%) |
Feb 23, 2023 | 669.14 | 673.81 | 658.77 | 663.93 | 640,622 | +4.25(+0.64%) |
Feb 22, 2023 | 667.68 | 670.85 | 654.56 | 659.67 | 977,284 | -8.00(-1.20%) |
Feb 21, 2023 | 677.64 | 679.99 | 664.29 | 667.68 | 673,617 | -19.59(-2.85%) |
Feb 17, 2023 | 679.88 | 687.81 | 677.88 | 687.26 | 541,076 | +3.03(+0.44%) |
Feb 16, 2023 | 682.13 | 693.41 | 680.85 | 684.23 | 513,358 | -10.74(-1.55%) |
Feb 15, 2023 | 690.13 | 698.47 | 689.39 | 694.97 | 499,338 | -4.76(-0.68%) |
Feb 14, 2023 | 704.15 | 712.93 | 697.67 | 699.73 | 486,332 | -7.45(-1.05%) |
Feb 13, 2023 | 693.70 | 707.92 | 691.92 | 707.18 | 607,571 | +12.86(+1.85%) |
Feb 10, 2023 | 683.49 | 697.08 | 682.32 | 694.32 | 652,329 | +7.24(+1.05%) |
Feb 09, 2023 | 709.30 | 709.59 | 685.62 | 687.08 | 754,169 | -13.33(-1.90%) |
Feb 08, 2023 | 705.70 | 711.85 | 700.41 | 700.41 | 539,375 | -10.52(-1.48%) |
Feb 07, 2023 | 705.63 | 713.61 | 699.02 | 710.93 | 760,983 | -1.50(-0.21%) |
Feb 06, 2023 | 716.84 | 719.86 | 708.99 | 712.43 | 720,574 | -14.18(-1.95%) |
Feb 03, 2023 | 719.74 | 738.75 | 717.81 | 726.61 | 1,252,370 | -13.02(-1.76%) |
Feb 02, 2023 | 733.08 | 750.23 | 732.35 | 739.63 | 1,147,994 | +7.77(+1.06%) |
Feb 01, 2023 | 723.31 | 737.30 | 714.36 | 731.86 | 731,703 | +3.28(+0.45%) |
Jan 31, 2023 | 719.74 | 729.06 | 715.99 | 728.58 | 596,043 | +10.89(+1.52%) |
Jan 30, 2023 | 720.13 | 727.67 | 716.42 | 717.69 | 477,596 | -10.86(-1.49%) |
Jan 27, 2023 | 721.41 | 733.27 | 721.41 | 728.55 | 510,032 | +0.27(+0.04%) |
Jan 26, 2023 | 719.74 | 728.74 | 716.09 | 728.28 | 509,279 | +7.34(+1.02%) |
Jan 25, 2023 | 713.12 | 721.45 | 702.95 | 720.94 | 1,115,346 | -0.79(-0.11%) |
Jan 24, 2023 | 717.82 | 726.53 | 651.91 | 721.73 | 581,947 | +3.89(+0.54%) |
Jan 23, 2023 | 711.94 | 719.76 | 705.73 | 717.84 | 760,925 | +6.06(+0.85%) |
Jan 20, 2023 | 705.12 | 712.72 | 701.54 | 711.78 | 754,786 | +11.36(+1.62%) |
Jan 19, 2023 | 708.04 | 711.64 | 700.18 | 700.42 | 678,070 | -16.78(-2.34%) |
Jan 18, 2023 | 720.69 | 732.27 | 716.27 | 717.21 | 759,434 | -2.27(-0.32%) |
Jan 17, 2023 | 719.91 | 719.91 | 705.44 | 719.48 | 858,094 | -4.09(-0.56%) |
Jan 13, 2023 | 716.51 | 727.89 | 705.42 | 723.57 | 1,025,559 | +0.03(+0.00%) |
Jan 12, 2023 | 732.37 | 732.37 | 711.25 | 723.54 | 978,031 | -1.88(-0.26%) |
Jan 11, 2023 | 727.42 | 732.93 | 717.97 | 725.42 | 821,167 | -1.30(-0.18%) |
Jan 10, 2023 | 719.38 | 727.17 | 714.35 | 726.73 | 790,824 | +4.12(+0.57%) |
Jan 09, 2023 | 712.26 | 732.03 | 711.82 | 722.61 | 1,149,171 | +14.38(+2.03%) |
Jan 06, 2023 | 684.64 | 708.76 | 681.80 | 708.22 | 1,266,803 | +35.28(+5.24%) |
Jan 05, 2023 | 684.26 | 688.23 | 672.92 | 672.95 | 715,539 | -19.83(-2.86%) |
Jan 04, 2023 | 690.62 | 698.13 | 684.62 | 692.77 | 739,601 | +9.46(+1.38%) |
Jan 03, 2023 | 690.95 | 694.35 | 675.38 | 683.31 | 563,553 | +3.27(+0.48%) |
Dec 30, 2022 | 679.71 | 684.15 | 670.18 | 680.04 | 430,407 | -7.22(-1.05%) |
Dec 29, 2022 | 678.13 | 691.85 | 676.09 | 687.26 | 411,915 | +15.18(+2.26%) |
Dec 28, 2022 | 675.60 | 683.09 | 672.04 | 672.07 | 476,978 | -2.81(-0.42%) |
Dec 27, 2022 | 676.14 | 679.05 | 672.24 | 674.89 | 338,804 | -0.65(-0.10%) |
Dec 23, 2022 | 680.17 | 681.45 | 671.95 | 675.54 | 378,445 | +0.59(+0.09%) |
Dec 22, 2022 | 674.29 | 678.83 | 660.45 | 674.95 | 649,399 | -9.22(-1.35%) |
Dec 21, 2022 | 674.12 | 687.23 | 671.18 | 684.17 | 679,606 | +20.52(+3.09%) |
Dec 20, 2022 | 663.12 | 667.33 | 659.84 | 663.66 | 614,907 | -0.87(-0.13%) |
Dec 19, 2022 | 671.22 | 672.72 | 659.40 | 664.53 | 632,278 | -7.44(-1.11%) |
Dec 16, 2022 | 662.18 | 675.25 | 656.32 | 671.97 | 1,768,407 | +1.96(+0.29%) |
Dec 15, 2022 | 671.36 | 674.59 | 664.88 | 670.01 | 590,349 | -12.80(-1.87%) |
Dec 14, 2022 | 689.94 | 696.33 | 675.96 | 682.81 | 572,095 | -12.12(-1.74%) |
Dec 13, 2022 | 708.86 | 713.19 | 687.73 | 694.93 | 990,108 | +14.32(+2.10%) |
Dec 12, 2022 | 677.20 | 682.46 | 673.70 | 680.62 | 730,789 | +2.19(+0.32%) |
Dec 09, 2022 | 672.16 | 685.23 | 671.76 | 678.43 | 572,304 | +3.37(+0.50%) |
Dec 08, 2022 | 681.35 | 686.13 | 672.87 | 675.06 | 652,110 | -5.49(-0.81%) |
Dec 07, 2022 | 678.71 | 692.54 | 676.27 | 680.55 | 913,604 | -1.08(-0.16%) |
Dec 06, 2022 | 678.66 | 683.59 | 671.80 | 681.63 | 875,972 | +2.31(+0.34%) |
Dec 05, 2022 | 675.74 | 680.66 | 665.97 | 679.32 | 1,154,425 | -0.21(-0.03%) |
Dec 02, 2022 | 673.13 | 679.97 | 666.87 | 679.53 | 1,199,124 | -8.77(-1.27%) |
Dec 01, 2022 | 685.12 | 690.99 | 677.83 | 688.30 | 1,158,265 | +5.89(+0.86%) |
Nov 30, 2022 | 680.50 | 684.11 | 660.76 | 682.41 | 2,892,448 | +1.91(+0.28%) |
Nov 29, 2022 | 688.56 | 690.77 | 678.17 | 680.50 | 732,791 | -6.83(-0.99%) |
Nov 28, 2022 | 693.85 | 701.75 | 685.69 | 687.34 | 503,734 | -15.83(-2.25%) |
Nov 25, 2022 | 700.00 | 705.14 | 693.51 | 703.17 | 316,396 | +1.39(+0.20%) |
Nov 23, 2022 | 697.16 | 706.24 | 695.04 | 701.77 | 513,204 | +2.74(+0.39%) |
Nov 22, 2022 | 693.07 | 702.45 | 692.03 | 699.04 | 635,301 | +9.29(+1.35%) |
Nov 21, 2022 | 682.96 | 694.32 | 681.91 | 689.75 | 689,178 | +2.94(+0.43%) |
Nov 18, 2022 | 695.97 | 696.37 | 685.26 | 686.80 | 657,719 | -0.67(-0.10%) |
Nov 17, 2022 | 681.75 | 687.65 | 676.87 | 687.47 | 819,628 | -5.45(-0.79%) |
Nov 16, 2022 | 698.61 | 698.61 | 686.34 | 692.92 | 846,101 | -12.66(-1.79%) |
Nov 15, 2022 | 721.54 | 724.30 | 697.94 | 705.58 | 893,257 | -0.80(-0.11%) |
Nov 14, 2022 | 724.34 | 727.13 | 688.90 | 706.38 | 1,240,083 | -32.02(-4.34%) |
Nov 11, 2022 | 712.91 | 748.79 | 712.91 | 738.40 | 1,341,533 | +14.24(+1.97%) |
Nov 10, 2022 | 667.84 | 726.46 | 667.29 | 724.16 | 1,883,551 | +85.96(+13.47%) |
Nov 09, 2022 | 645.59 | 650.80 | 635.76 | 638.20 | 565,714 | -15.93(-2.43%) |
Nov 08, 2022 | 646.20 | 658.96 | 643.15 | 654.13 | 1,137,666 | +9.56(+1.48%) |
Nov 07, 2022 | 629.27 | 646.73 | 624.79 | 644.57 | 837,831 | +19.20(+3.07%) |
Nov 04, 2022 | 615.76 | 629.41 | 612.53 | 625.37 | 742,243 | +21.29(+3.52%) |
Nov 03, 2022 | 597.05 | 608.65 | 593.75 | 604.07 | 752,456 | -4.77(-0.78%) |
Nov 02, 2022 | 619.97 | 607.97 | 608.84 | 1,113,785 | -12.57(-2.02%) | |
Nov 01, 2022 | 625.93 | 627.26 | 618.08 | 621.41 | 809,021 | +5.80(+0.94%) |
Oct 31, 2022 | 627.14 | 631.55 | 614.95 | 615.61 | 1,088,513 | -17.00(-2.69%) |
Oct 28, 2022 | 618.36 | 633.79 | 615.25 | 632.61 | 905,174 | +14.08(+2.28%) |
Oct 27, 2022 | 613.43 | 626.39 | 611.76 | 618.53 | 990,093 | +10.66(+1.75%) |
Oct 26, 2022 | 605.21 | 611.54 | 604.28 | 607.88 | 1,122,130 | +1.77(+0.29%) |
Oct 25, 2022 | 581.38 | 606.49 | 581.38 | 606.10 | 1,001,517 | +23.35(+4.01%) |
Oct 24, 2022 | 577.39 | 586.15 | 574.47 | 582.75 | 995,560 | +13.51(+2.37%) |
Oct 21, 2022 | 546.85 | 570.36 | 544.15 | 569.24 | 871,776 | +23.73(+4.35%) |
Oct 20, 2022 | 553.14 | 563.02 | 542.57 | 545.51 | 861,315 | -5.28(-0.96%) |
Oct 19, 2022 | 554.44 | 560.50 | 546.57 | 550.79 | 855,495 | -3.01(-0.54%) |
Oct 18, 2022 | 562.32 | 562.56 | 546.28 | 553.80 | 840,108 | +11.26(+2.07%) |
Oct 17, 2022 | 539.45 | 547.76 | 539.45 | 542.54 | 934,250 | +17.44(+3.32%) |
Oct 14, 2022 | 540.64 | 555.34 | 521.90 | 525.10 | 1,339,330 | -14.37(-2.66%) |
Oct 13, 2022 | 481.36 | 540.30 | 481.07 | 539.47 | 2,460,319 | +33.29(+6.58%) |
Oct 12, 2022 | 506.23 | 513.17 | 502.27 | 506.18 | 835,701 | -0.04(-0.01%) |
Oct 11, 2022 | 510.07 | 517.48 | 502.22 | 506.22 | 978,635 | -13.72(-2.64%) |
Oct 10, 2022 | 531.39 | 531.95 | 515.94 | 519.95 | 537,643 | -4.63(-0.88%) |
Oct 07, 2022 | 538.33 | 538.33 | 521.33 | 524.58 | 656,893 | -20.22(-3.71%) |
Oct 06, 2022 | 552.98 | 557.55 | 543.98 | 544.79 | 594,673 | -11.00(-1.98%) |
Oct 05, 2022 | 553.83 | 560.64 | 547.01 | 555.79 | 584,006 | -7.77(-1.38%) |
Oct 04, 2022 | 556.18 | 563.60 | 554.97 | 563.56 | 816,619 | +17.71(+3.24%) |
Oct 03, 2022 | 528.96 | 551.29 | 517.74 | 545.85 | 995,587 | +21.39(+4.08%) |
Sep 30, 2022 | 535.26 | 540.93 | 523.78 | 524.46 | 893,331 | -13.00(-2.42%) |
Sep 29, 2022 | 550.38 | 552.72 | 533.44 | 537.46 | 920,592 | -20.50(-3.67%) |
Sep 28, 2022 | 554.86 | 561.20 | 549.12 | 557.96 | 928,297 | +6.51(+1.18%) |
Sep 27, 2022 | 565.48 | 567.90 | 547.03 | 551.45 | 807,254 | -5.77(-1.03%) |
Sep 26, 2022 | 562.32 | 565.93 | 555.57 | 557.22 | 726,711 | -6.42(-1.14%) |
Sep 23, 2022 | 565.40 | 571.13 | 555.74 | 563.64 | 1,027,297 | -8.68(-1.52%) |
Sep 22, 2022 | 576.81 | 579.47 | 564.77 | 572.33 | 896,830 | -7.23(-1.25%) |
Sep 21, 2022 | 599.81 | 602.50 | 579.11 | 579.56 | 856,566 | -13.55(-2.29%) |
Sep 20, 2022 | 597.27 | 600.15 | 590.31 | 593.11 | 589,205 | -11.84(-1.96%) |
Sep 19, 2022 | 591.69 | 606.56 | 591.69 | 604.95 | 594,270 | +7.62(+1.27%) |
Sep 16, 2022 | 594.56 | 598.98 | 586.96 | 597.34 | 2,826,479 | -5.34(-0.89%) |
Sep 15, 2022 | 611.42 | 618.52 | 600.57 | 602.67 | 816,214 | -10.71(-1.75%) |
Sep 14, 2022 | 620.08 | 625.07 | 606.88 | 613.38 | 872,732 | -1.27(-0.21%) |
Sep 13, 2022 | 642.43 | 642.73 | 613.13 | 614.65 | 1,301,392 | -49.47(-7.45%) |
Sep 12, 2022 | 664.50 | 668.87 | 657.86 | 664.12 | 793,664 | +1.29(+0.19%) |
Sep 09, 2022 | 662.39 | 668.34 | 660.37 | 662.83 | 563,076 | +3.37(+0.51%) |
Sep 08, 2022 | 636.90 | 659.94 | 629.38 | 659.46 | 902,445 | +16.87(+2.63%) |
Sep 07, 2022 | 632.87 | 645.38 | 628.86 | 642.59 | 506,421 | +12.00(+1.90%) |
Sep 06, 2022 | 628.07 | 635.93 | 617.51 | 630.59 | 688,577 | +8.05(+1.29%) |
Sep 02, 2022 | 640.51 | 642.85 | 618.74 | 622.53 | 530,647 | -6.42(-1.02%) |
Sep 01, 2022 | 625.51 | 629.53 | 615.66 | 628.96 | 512,792 | -1.46(-0.23%) |
Aug 31, 2022 | 642.01 | 645.27 | 629.14 | 630.41 | 688,534 | -5.99(-0.94%) |
Aug 30, 2022 | 644.28 | 644.86 | 632.33 | 636.40 | 514,158 | -3.00(-0.47%) |
Aug 29, 2022 | 635.67 | 642.93 | 633.97 | 639.40 | 401,156 | -0.52(-0.08%) |
Aug 26, 2022 | 674.84 | 675.71 | 639.29 | 639.92 | 669,357 | -32.32(-4.81%) |
Aug 25, 2022 | 665.70 | 673.46 | 662.50 | 672.24 | 386,429 | +9.63(+1.45%) |
Aug 24, 2022 | 657.38 | 666.30 | 656.54 | 662.61 | 407,992 | +3.26(+0.50%) |
Aug 23, 2022 | 655.19 | 666.04 | 654.64 | 659.34 | 426,547 | +1.82(+0.28%) |
Aug 22, 2022 | 661.35 | 664.27 | 654.85 | 657.53 | 714,182 | -17.78(-2.63%) |
Aug 19, 2022 | 696.30 | 697.45 | 673.86 | 675.31 | 819,201 | -29.68(-4.21%) |
Aug 18, 2022 | 699.94 | 707.58 | 694.55 | 704.99 | 830,405 | +1.89(+0.27%) |
Aug 17, 2022 | 704.28 | 706.48 | 694.89 | 703.10 | 628,080 | -13.10(-1.83%) |
Aug 16, 2022 | 708.61 | 722.44 | 707.78 | 716.20 | 702,167 | +1.18(+0.17%) |
Aug 15, 2022 | 704.98 | 718.13 | 703.41 | 715.02 | 761,613 | +3.77(+0.53%) |
Aug 12, 2022 | 692.96 | 711.82 | 688.73 | 711.24 | 809,964 | +21.93(+3.18%) |
Aug 11, 2022 | 692.59 | 697.10 | 688.18 | 689.31 | 731,841 | +3.25(+0.47%) |
Aug 10, 2022 | 672.72 | 686.12 | 671.72 | 686.06 | 869,092 | +27.15(+4.12%) |
Aug 09, 2022 | 657.72 | 660.86 | 651.79 | 658.91 | 513,929 | +0.23(+0.03%) |
Aug 08, 2022 | 662.21 | 667.23 | 656.77 | 658.68 | 518,614 | +0.32(+0.05%) |
Aug 05, 2022 | 650.15 | 662.21 | 649.24 | 658.36 | 580,358 | -0.08(-0.01%) |
Aug 04, 2022 | 655.11 | 661.62 | 653.76 | 658.44 | 788,908 | +5.18(+0.79%) |
Aug 03, 2022 | 636.74 | 654.11 | 632.82 | 653.26 | 953,239 | +23.06(+3.66%) |
Aug 02, 2022 | 627.95 | 641.29 | 627.20 | 630.20 | 752,221 | -4.95(-0.78%) |
Aug 01, 2022 | 625.60 | 638.37 | 620.09 | 635.14 | 602,437 | +2.09(+0.33%) |
Jul 29, 2022 | 625.23 | 638.41 | 624.56 | 633.05 | 945,366 | +8.70(+1.39%) |
Jul 28, 2022 | 612.67 | 628.10 | 604.32 | 624.35 | 582,225 | +15.76(+2.59%) |
Jul 27, 2022 | 594.86 | 611.53 | 591.68 | 608.59 | 495,787 | +19.28(+3.27%) |
Jul 26, 2022 | 599.90 | 599.90 | 586.79 | 589.31 | 526,957 | -12.50(-2.08%) |
Jul 25, 2022 | 602.35 | 604.77 | 595.24 | 601.81 | 499,020 | +2.38(+0.40%) |
Jul 22, 2022 | 606.81 | 610.30 | 593.60 | 599.43 | 541,832 | -5.36(-0.89%) |
Jul 21, 2022 | 600.00 | 607.79 | 596.72 | 604.80 | 763,220 | +4.33(+0.72%) |
Jul 20, 2022 | 595.01 | 604.79 | 592.67 | 600.46 | 709,691 | +6.05(+1.02%) |
Jul 19, 2022 | 575.48 | 595.66 | 573.71 | 594.42 | 975,378 | +29.15(+5.16%) |
Jul 18, 2022 | 572.77 | 580.25 | 562.45 | 565.27 | 878,377 | -2.69(-0.47%) |
Jul 15, 2022 | 562.87 | 571.21 | 553.90 | 567.96 | 1,113,051 | +11.11(+1.99%) |
Jul 14, 2022 | 553.30 | 559.30 | 548.91 | 556.85 | 1,201,408 | -7.33(-1.30%) |
Jul 13, 2022 | 562.88 | 567.66 | 551.76 | 564.18 | 635,894 | -6.54(-1.15%) |
Jul 12, 2022 | 569.50 | 583.15 | 568.32 | 570.72 | 528,201 | -1.62(-0.28%) |
Jul 11, 2022 | 579.00 | 580.75 | 571.14 | 572.34 | 486,491 | -13.77(-2.35%) |
Jul 08, 2022 | 585.42 | 589.79 | 579.78 | 586.11 | 366,883 | -3.92(-0.66%) |
Jul 07, 2022 | 585.78 | 593.01 | 584.76 | 590.03 | 536,927 | +8.48(+1.46%) |
Jul 06, 2022 | 588.94 | 590.63 | 577.01 | 581.55 | 542,057 | -5.66(-0.96%) |
Jul 05, 2022 | 572.31 | 587.65 | 565.24 | 587.21 | 605,519 | +3.80(+0.65%) |
Jul 01, 2022 | 574.47 | 585.84 | 573.26 | 583.41 | 532,637 | +7.25(+1.26%) |
Jun 30, 2022 | 574.10 | 582.59 | 564.13 | 576.16 | 763,000 | -8.44(-1.44%) |
Jun 29, 2022 | 593.73 | 595.72 | 580.65 | 584.60 | 565,764 | -10.56(-1.77%) |
Jun 28, 2022 | 607.72 | 613.02 | 592.67 | 595.16 | 548,027 | -7.38(-1.22%) |
Jun 27, 2022 | 614.91 | 617.51 | 599.64 | 602.54 | 673,630 | -10.27(-1.68%) |
Jun 24, 2022 | 598.30 | 613.34 | 598.04 | 612.81 | 1,071,649 | +21.82(+3.69%) |
Jun 23, 2022 | 580.29 | 594.75 | 576.44 | 590.99 | 898,405 | +14.60(+2.53%) |
Jun 22, 2022 | 572.61 | 588.35 | 570.56 | 576.39 | 996,693 | -4.98(-0.86%) |
Jun 21, 2022 | 564.53 | 583.56 | 563.59 | 581.36 | 1,195,314 | +30.54(+5.54%) |
Jun 17, 2022 | 555.72 | 562.74 | 547.84 | 550.83 | 1,518,740 | -3.32(-0.60%) |
Jun 16, 2022 | 549.93 | 555.14 | 544.53 | 554.15 | 1,063,292 | -13.37(-2.36%) |
Jun 15, 2022 | 566.12 | 577.74 | 557.94 | 567.51 | 975,436 | +8.20(+1.47%) |
Jun 14, 2022 | 564.50 | 571.88 | 555.56 | 559.31 | 792,764 | -7.09(-1.25%) |
Jun 13, 2022 | 567.70 | 573.86 | 556.14 | 566.40 | 1,296,203 | -17.93(-3.07%) |
Jun 10, 2022 | 607.99 | 613.59 | 584.33 | 584.33 | 1,215,465 | -39.90(-6.39%) |
Jun 09, 2022 | 625.10 | 634.08 | 623.86 | 624.23 | 1,024,485 | -2.42(-0.39%) |
Jun 08, 2022 | 637.75 | 640.85 | 626.52 | 626.65 | 509,199 | -16.27(-2.53%) |
Jun 07, 2022 | 631.06 | 643.36 | 630.85 | 642.92 | 576,199 | +4.04(+0.63%) |
Jun 06, 2022 | 643.85 | 650.81 | 637.72 | 638.88 | 639,796 | +3.41(+0.54%) |
Jun 03, 2022 | 637.18 | 640.85 | 631.83 | 635.48 | 833,590 | -9.34(-1.45%) |
Jun 02, 2022 | 622.20 | 647.36 | 621.35 | 644.81 | 1,017,221 | +24.40(+3.93%) |
Jun 01, 2022 | 631.84 | 635.43 | 618.84 | 620.41 | 979,570 | -8.05(-1.28%) |
May 31, 2022 | 619.62 | 631.38 | 614.66 | 628.46 | 2,679,012 | +2.39(+0.38%) |
May 27, 2022 | 616.97 | 631.88 | 616.31 | 626.07 | 1,044,549 | +13.23(+2.16%) |
May 26, 2022 | 592.99 | 613.30 | 592.89 | 612.83 | 1,757,911 | +24.27(+4.12%) |
May 25, 2022 | 577.66 | 595.10 | 577.66 | 588.56 | 1,021,284 | +7.75(+1.33%) |
May 24, 2022 | 571.31 | 584.45 | 558.44 | 580.81 | 1,206,943 | +6.42(+1.12%) |
May 23, 2022 | 572.71 | 578.01 | 563.42 | 574.38 | 977,427 | +10.40(+1.84%) |
May 20, 2022 | 560.62 | 570.32 | 551.50 | 563.99 | 1,276,667 | +6.91(+1.24%) |
May 19, 2022 | 549.96 | 562.98 | 547.21 | 557.07 | 1,385,211 | +1.15(+0.21%) |
May 18, 2022 | 568.17 | 569.59 | 551.75 | 555.93 | 1,029,361 | -18.65(-3.25%) |
May 17, 2022 | 578.33 | 587.40 | 562.02 | 574.58 | 1,665,643 | +12.32(+2.19%) |
May 16, 2022 | 563.57 | 568.42 | 547.65 | 562.26 | 2,435,132 | -15.72(-2.72%) |
May 13, 2022 | 569.84 | 585.55 | 566.48 | 577.97 | 1,793,372 | +14.02(+2.49%) |
May 12, 2022 | 557.00 | 568.12 | 550.48 | 563.95 | 1,189,744 | +0.05(+0.01%) |
May 11, 2022 | 568.04 | 583.67 | 563.23 | 563.90 | 1,246,263 | -9.28(-1.62%) |
May 10, 2022 | 578.13 | 587.31 | 559.66 | 573.18 | 1,256,036 | +4.39(+0.77%) |
May 09, 2022 | 579.28 | 586.45 | 566.80 | 568.80 | 1,149,407 | -21.66(-3.67%) |
May 06, 2022 | 592.97 | 598.42 | 579.50 | 590.46 | 772,708 | -4.88(-0.82%) |
May 05, 2022 | 611.75 | 617.02 | 588.59 | 595.33 | 947,039 | -29.51(-4.72%) |
May 04, 2022 | 593.93 | 626.02 | 591.75 | 624.84 | 1,105,273 | +32.10(+5.41%) |
May 03, 2022 | 592.23 | 602.74 | 587.21 | 592.75 | 944,619 | +5.88(+1.00%) |