Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 726.89 | 738.54 | 726.89 | 737.87 | 173,930 | +5.65(+0.77%) |
Apr 27, 2023 | 724.68 | 732.72 | 719.21 | 732.22 | 224,357 | +15.65(+2.18%) |
Apr 26, 2023 | 725.62 | 729.12 | 715.44 | 716.57 | 310,144 | -10.69(-1.47%) |
Apr 25, 2023 | 733.96 | 735.50 | 724.97 | 727.26 | 264,102 | -10.85(-1.47%) |
Apr 24, 2023 | 739.21 | 742.23 | 737.18 | 738.11 | 241,359 | +0.75(+0.10%) |
Apr 21, 2023 | 740.72 | 740.72 | 732.50 | 737.36 | 249,361 | +1.42(+0.19%) |
Apr 20, 2023 | 730.05 | 738.60 | 727.28 | 735.94 | 215,482 | +2.28(+0.31%) |
Apr 19, 2023 | 734.12 | 739.42 | 731.48 | 733.67 | 207,500 | -1.73(-0.23%) |
Apr 18, 2023 | 730.57 | 736.23 | 730.31 | 735.39 | 249,751 | +7.71(+1.06%) |
Apr 17, 2023 | 725.46 | 730.80 | 722.86 | 727.68 | 138,305 | +2.52(+0.35%) |
Apr 14, 2023 | 721.53 | 729.14 | 721.53 | 725.17 | 243,581 | -1.82(-0.25%) |
Apr 13, 2023 | 721.68 | 728.45 | 715.92 | 726.99 | 260,246 | +8.00(+1.11%) |
Apr 12, 2023 | 718.43 | 723.26 | 713.81 | 719.00 | 163,056 | +6.38(+0.89%) |
Apr 11, 2023 | 710.90 | 714.22 | 707.63 | 712.62 | 189,498 | +4.74(+0.67%) |
Apr 10, 2023 | 694.70 | 708.98 | 689.62 | 707.88 | 187,144 | +9.25(+1.32%) |
Apr 06, 2023 | 695.95 | 701.08 | 694.04 | 698.63 | 182,343 | +1.64(+0.24%) |
Apr 05, 2023 | 703.02 | 707.45 | 696.71 | 696.99 | 231,001 | -12.56(-1.77%) |
Apr 04, 2023 | 717.94 | 718.06 | 706.93 | 709.55 | 162,179 | -9.76(-1.36%) |
Apr 03, 2023 | 713.28 | 722.64 | 712.18 | 719.31 | 201,849 | +8.40(+1.18%) |
Mar 31, 2023 | 713.00 | 715.69 | 706.29 | 710.91 | 301,014 | +2.10(+0.30%) |
Mar 30, 2023 | 709.94 | 711.89 | 705.40 | 708.81 | 185,798 | +2.53(+0.36%) |
Mar 29, 2023 | 695.75 | 706.99 | 695.75 | 706.28 | 241,877 | +12.02(+1.73%) |
Mar 28, 2023 | 686.45 | 694.82 | 686.45 | 694.26 | 166,150 | +5.90(+0.86%) |
Mar 27, 2023 | 687.42 | 693.16 | 682.31 | 688.36 | 220,459 | +9.43(+1.39%) |
Mar 24, 2023 | 667.49 | 682.39 | 665.20 | 678.93 | 315,793 | +2.55(+0.38%) |
Mar 23, 2023 | 682.96 | 689.09 | 673.64 | 676.38 | 210,372 | -3.50(-0.51%) |
Mar 22, 2023 | 691.86 | 696.41 | 679.63 | 679.88 | 215,890 | -11.17(-1.62%) |
Mar 21, 2023 | 689.73 | 698.08 | 685.78 | 691.05 | 327,572 | +15.90(+2.36%) |
Mar 20, 2023 | 672.75 | 676.85 | 668.25 | 675.15 | 401,718 | +8.75(+1.31%) |
Mar 17, 2023 | 680.73 | 680.73 | 663.20 | 666.40 | 592,046 | -20.58(-3.00%) |
Mar 16, 2023 | 665.35 | 688.71 | 662.49 | 686.98 | 344,423 | +14.57(+2.17%) |
Mar 15, 2023 | 685.92 | 687.67 | 662.12 | 672.41 | 461,683 | -29.97(-4.27%) |
Mar 14, 2023 | 691.68 | 711.41 | 691.68 | 702.38 | 407,575 | +24.63(+3.63%) |
Mar 13, 2023 | 678.41 | 685.94 | 671.86 | 677.74 | 498,032 | -13.95(-2.02%) |
Mar 10, 2023 | 714.71 | 714.71 | 685.92 | 691.69 | 476,355 | -23.56(-3.29%) |
Mar 09, 2023 | 741.85 | 741.85 | 714.39 | 715.25 | 294,676 | -22.13(-3.00%) |
Mar 08, 2023 | 737.47 | 741.80 | 728.87 | 737.38 | 208,797 | +1.63(+0.22%) |
Mar 07, 2023 | 742.05 | 744.63 | 734.90 | 735.75 | 223,310 | -7.09(-0.95%) |
Mar 06, 2023 | 739.07 | 743.99 | 738.30 | 742.84 | 220,611 | +2.83(+0.38%) |
Mar 03, 2023 | 733.45 | 741.28 | 730.68 | 740.01 | 248,628 | +7.87(+1.07%) |
Mar 02, 2023 | 722.43 | 732.91 | 718.89 | 732.14 | 181,323 | +7.83(+1.08%) |
Mar 01, 2023 | 716.72 | 729.87 | 716.72 | 724.31 | 204,103 | +6.82(+0.95%) |
Feb 28, 2023 | 722.05 | 728.36 | 716.86 | 717.49 | 390,433 | -3.40(-0.47%) |
Feb 27, 2023 | 719.29 | 722.18 | 715.06 | 720.89 | 445,333 | +5.35(+0.75%) |
Feb 24, 2023 | 710.34 | 715.93 | 703.57 | 715.54 | 188,011 | -4.29(-0.60%) |
Feb 23, 2023 | 715.39 | 720.61 | 709.90 | 719.83 | 326,055 | +5.12(+0.72%) |
Feb 22, 2023 | 713.62 | 719.72 | 710.69 | 714.71 | 220,044 | +3.65(+0.51%) |
Feb 21, 2023 | 714.76 | 715.53 | 708.58 | 711.06 | 278,676 | -6.53(-0.91%) |
Feb 17, 2023 | 716.99 | 719.29 | 708.04 | 717.59 | 327,942 | -4.53(-0.63%) |
Feb 16, 2023 | 713.76 | 729.34 | 712.71 | 722.12 | 516,268 | -18.80(-2.54%) |
Feb 15, 2023 | 722.75 | 741.37 | 722.75 | 740.92 | 443,835 | +12.04(+1.65%) |
Feb 14, 2023 | 711.00 | 731.42 | 711.00 | 728.88 | 352,381 | +14.63(+2.05%) |
Feb 13, 2023 | 705.08 | 715.30 | 701.12 | 714.25 | 750,055 | +9.68(+1.37%) |
Feb 10, 2023 | 718.73 | 724.37 | 703.90 | 704.57 | 745,577 | -15.92(-2.21%) |
Feb 09, 2023 | 730.74 | 739.52 | 719.90 | 720.49 | 659,866 | -7.06(-0.97%) |
Feb 08, 2023 | 719.73 | 731.53 | 716.22 | 727.55 | 477,118 | +11.38(+1.59%) |
Feb 07, 2023 | 711.83 | 717.62 | 692.17 | 716.17 | 598,204 | +21.37(+3.07%) |
Feb 06, 2023 | 685.35 | 695.07 | 680.60 | 694.80 | 429,557 | +6.61(+0.96%) |
Feb 03, 2023 | 679.27 | 688.54 | 679.27 | 688.20 | 270,678 | +1.60(+0.23%) |
Feb 02, 2023 | 704.11 | 707.46 | 681.93 | 686.60 | 514,275 | -15.73(-2.24%) |
Feb 01, 2023 | 688.15 | 703.62 | 688.13 | 702.33 | 301,290 | +10.03(+1.45%) |
Jan 31, 2023 | 681.53 | 692.71 | 679.24 | 692.30 | 296,643 | +10.13(+1.48%) |
Jan 30, 2023 | 683.68 | 687.08 | 677.59 | 682.17 | 311,607 | -3.32(-0.48%) |
Jan 27, 2023 | 681.00 | 691.57 | 679.55 | 685.49 | 376,655 | +0.53(+0.08%) |
Jan 26, 2023 | 678.55 | 685.02 | 670.87 | 684.96 | 355,723 | +9.30(+1.38%) |
Jan 25, 2023 | 662.10 | 676.36 | 659.66 | 675.66 | 285,974 | +6.03(+0.90%) |
Jan 24, 2023 | 654.47 | 671.72 | 653.53 | 669.63 | 315,450 | +8.92(+1.35%) |
Jan 23, 2023 | 649.16 | 662.38 | 648.10 | 660.71 | 449,140 | +11.91(+1.84%) |
Jan 20, 2023 | 641.18 | 649.45 | 637.64 | 648.80 | 443,649 | +11.97(+1.88%) |
Jan 19, 2023 | 643.27 | 647.37 | 636.20 | 636.83 | 303,086 | -11.45(-1.77%) |
Jan 18, 2023 | 661.05 | 665.10 | 647.67 | 648.27 | 341,264 | -7.95(-1.21%) |
Jan 17, 2023 | 660.71 | 666.50 | 654.65 | 656.22 | 398,708 | -3.41(-0.52%) |
Jan 13, 2023 | 652.95 | 661.39 | 649.24 | 659.63 | 360,086 | +3.55(+0.54%) |
Jan 12, 2023 | 651.02 | 658.29 | 646.11 | 656.08 | 448,358 | +6.14(+0.95%) |
Jan 11, 2023 | 636.60 | 650.04 | 636.51 | 649.93 | 554,714 | +14.50(+2.28%) |
Jan 10, 2023 | 624.30 | 635.45 | 622.18 | 635.44 | 278,571 | +7.70(+1.23%) |
Jan 09, 2023 | 630.45 | 634.79 | 625.34 | 627.74 | 257,759 | +1.73(+0.28%) |
Jan 06, 2023 | 617.30 | 629.37 | 616.13 | 626.01 | 292,410 | +12.12(+1.98%) |
Jan 05, 2023 | 607.28 | 614.62 | 605.14 | 613.89 | 282,570 | +2.80(+0.46%) |
Jan 04, 2023 | 604.91 | 615.78 | 604.91 | 611.09 | 285,879 | +7.51(+1.24%) |
Jan 03, 2023 | 610.59 | 611.45 | 601.46 | 603.58 | 224,090 | -3.74(-0.62%) |
Dec 30, 2022 | 600.49 | 607.51 | 600.43 | 607.32 | 170,659 | +1.21(+0.20%) |
Dec 29, 2022 | 603.68 | 610.31 | 603.10 | 606.12 | 197,704 | +6.46(+1.08%) |
Dec 28, 2022 | 602.70 | 606.93 | 596.88 | 599.65 | 254,703 | -4.58(-0.76%) |
Dec 27, 2022 | 601.89 | 608.45 | 598.40 | 604.23 | 190,929 | +5.91(+0.99%) |
Dec 23, 2022 | 597.12 | 601.36 | 593.74 | 598.32 | 159,164 | +1.23(+0.21%) |
Dec 22, 2022 | 598.68 | 599.90 | 583.39 | 597.10 | 307,066 | -8.28(-1.37%) |
Dec 21, 2022 | 593.05 | 605.40 | 593.05 | 605.38 | 250,679 | +16.86(+2.86%) |
Dec 20, 2022 | 581.35 | 589.51 | 580.99 | 588.52 | 275,835 | +7.82(+1.35%) |
Dec 19, 2022 | 583.62 | 589.82 | 578.25 | 580.70 | 225,235 | -3.55(-0.61%) |
Dec 16, 2022 | 583.44 | 593.05 | 578.16 | 584.25 | 439,943 | -6.19(-1.05%) |
Dec 15, 2022 | 599.15 | 599.15 | 586.71 | 590.44 | 274,047 | -15.30(-2.53%) |
Dec 14, 2022 | 602.65 | 613.12 | 601.16 | 605.74 | 463,483 | +1.37(+0.23%) |
Dec 13, 2022 | 612.48 | 614.23 | 600.96 | 604.37 | 450,373 | +8.27(+1.39%) |
Dec 12, 2022 | 590.36 | 596.16 | 587.57 | 596.10 | 271,163 | +8.02(+1.36%) |
Dec 09, 2022 | 590.09 | 596.74 | 588.08 | 588.08 | 188,378 | -4.60(-0.78%) |
Dec 08, 2022 | 596.33 | 609.05 | 589.89 | 592.68 | 340,317 | +4.61(+0.78%) |
Dec 07, 2022 | 586.06 | 593.17 | 583.00 | 588.07 | 316,960 | +2.16(+0.37%) |
Dec 06, 2022 | 597.03 | 597.03 | 580.57 | 585.91 | 172,590 | -9.07(-1.52%) |
Dec 05, 2022 | 593.66 | 599.96 | 590.22 | 594.98 | 224,398 | -4.79(-0.80%) |
Dec 02, 2022 | 587.42 | 604.27 | 586.08 | 599.77 | 492,666 | -12.37(-2.02%) |
Dec 01, 2022 | 607.87 | 615.37 | 604.66 | 612.13 | 253,190 | +5.92(+0.98%) |
Nov 30, 2022 | 588.51 | 606.92 | 580.69 | 606.21 | 481,643 | +17.96(+3.05%) |
Nov 29, 2022 | 584.60 | 591.06 | 583.48 | 588.25 | 222,329 | +3.66(+0.63%) |
Nov 28, 2022 | 597.27 | 598.92 | 581.36 | 584.60 | 324,183 | -29.37(-4.78%) |
Nov 25, 2022 | 616.93 | 616.93 | 609.85 | 613.97 | 76,985 | -2.41(-0.39%) |
Nov 23, 2022 | 607.47 | 620.39 | 603.33 | 616.38 | 224,044 | +9.34(+1.54%) |
Nov 22, 2022 | 597.65 | 609.57 | 595.04 | 607.04 | 284,089 | +12.51(+2.10%) |
Nov 21, 2022 | 593.60 | 599.70 | 592.73 | 594.53 | 201,668 | -4.07(-0.68%) |
Nov 18, 2022 | 588.97 | 599.50 | 587.52 | 598.60 | 232,110 | +17.87(+3.08%) |
Nov 17, 2022 | 581.20 | 590.76 | 576.79 | 580.73 | 192,973 | -10.12(-1.71%) |
Nov 16, 2022 | 595.12 | 595.78 | 585.40 | 590.85 | 310,258 | -5.25(-0.88%) |
Nov 15, 2022 | 605.55 | 606.39 | 590.18 | 596.09 | 416,612 | +1.80(+0.30%) |
Nov 14, 2022 | 599.47 | 604.02 | 593.42 | 594.29 | 283,777 | -9.75(-1.61%) |
Nov 11, 2022 | 623.59 | 623.59 | 600.91 | 604.04 | 337,134 | -13.28(-2.15%) |
Nov 10, 2022 | 598.00 | 625.41 | 588.47 | 617.32 | 691,177 | +55.19(+9.82%) |
Nov 09, 2022 | 572.01 | 573.41 | 561.15 | 562.13 | 404,782 | -10.88(-1.90%) |
Nov 08, 2022 | 567.80 | 577.11 | 562.51 | 573.01 | 250,213 | +8.87(+1.57%) |
Nov 07, 2022 | 564.77 | 566.01 | 554.07 | 564.14 | 285,789 | +5.08(+0.91%) |
Nov 04, 2022 | 553.66 | 563.63 | 543.98 | 559.05 | 356,980 | +15.92(+2.93%) |
Nov 03, 2022 | 530.33 | 547.94 | 525.95 | 543.13 | 276,161 | +5.20(+0.97%) |
Nov 02, 2022 | 549.32 | 557.75 | 537.01 | 537.93 | 233,771 | -17.18(-3.09%) |
Nov 01, 2022 | 561.36 | 565.60 | 554.40 | 555.11 | 169,704 | -0.23(-0.04%) |
Oct 31, 2022 | 558.10 | 561.07 | 552.48 | 555.34 | 202,052 | -5.59(-1.00%) |
Oct 28, 2022 | 547.12 | 562.65 | 540.68 | 560.93 | 231,680 | +16.59(+3.05%) |
Oct 27, 2022 | 537.79 | 551.12 | 537.79 | 544.34 | 229,932 | +9.19(+1.72%) |
Oct 26, 2022 | 539.38 | 551.48 | 532.67 | 535.14 | 228,171 | -0.21(-0.04%) |
Oct 25, 2022 | 519.79 | 536.04 | 519.79 | 535.36 | 278,607 | +12.02(+2.30%) |
Oct 24, 2022 | 523.60 | 527.60 | 517.32 | 523.34 | 195,195 | +4.53(+0.87%) |
Oct 21, 2022 | 510.05 | 520.43 | 502.94 | 518.80 | 304,424 | +6.62(+1.29%) |
Oct 20, 2022 | 520.24 | 524.01 | 509.53 | 512.19 | 205,436 | -10.11(-1.94%) |
Oct 19, 2022 | 517.18 | 526.88 | 511.81 | 522.30 | 304,433 | +1.24(+0.24%) |
Oct 18, 2022 | 521.90 | 528.04 | 517.32 | 521.05 | 343,321 | +14.08(+2.78%) |
Oct 17, 2022 | 506.38 | 513.81 | 505.71 | 506.97 | 261,348 | +10.93(+2.20%) |
Oct 14, 2022 | 508.15 | 510.89 | 491.92 | 496.04 | 245,367 | -7.17(-1.42%) |
Oct 13, 2022 | 481.91 | 506.49 | 481.91 | 503.21 | 329,260 | +11.46(+2.33%) |
Oct 12, 2022 | 507.48 | 507.48 | 491.17 | 491.75 | 413,998 | -12.31(-2.44%) |
Oct 11, 2022 | 514.84 | 514.84 | 499.46 | 504.06 | 324,037 | -8.61(-1.68%) |
Oct 10, 2022 | 520.46 | 524.26 | 509.76 | 512.67 | 220,215 | -1.89(-0.37%) |
Oct 07, 2022 | 520.94 | 521.46 | 509.43 | 514.56 | 223,568 | -13.04(-2.47%) |
Oct 06, 2022 | 525.73 | 535.11 | 525.73 | 527.60 | 194,461 | -4.58(-0.86%) |
Oct 05, 2022 | 533.57 | 537.93 | 528.48 | 532.18 | 263,067 | -11.35(-2.09%) |
Oct 04, 2022 | 536.30 | 546.07 | 534.98 | 543.54 | 278,106 | +20.42(+3.90%) |
Oct 03, 2022 | 514.75 | 526.53 | 504.55 | 523.12 | 228,289 | +16.91(+3.34%) |
Sep 30, 2022 | 508.11 | 517.16 | 505.20 | 506.21 | 352,490 | -5.38(-1.05%) |
Sep 29, 2022 | 513.46 | 516.98 | 504.66 | 511.59 | 231,685 | -9.49(-1.82%) |
Sep 28, 2022 | 517.94 | 524.92 | 509.71 | 521.08 | 329,698 | +8.11(+1.58%) |
Sep 27, 2022 | 521.47 | 526.83 | 511.56 | 512.97 | 368,436 | +0.38(+0.07%) |
Sep 26, 2022 | 518.04 | 529.51 | 511.73 | 512.59 | 278,194 | -8.75(-1.68%) |
Sep 23, 2022 | 526.60 | 526.60 | 513.12 | 521.34 | 269,383 | -13.69(-2.56%) |
Sep 22, 2022 | 546.95 | 546.95 | 530.58 | 535.03 | 264,550 | -11.92(-2.18%) |
Sep 21, 2022 | 571.56 | 573.90 | 546.75 | 546.95 | 314,091 | -17.02(-3.02%) |
Sep 20, 2022 | 569.52 | 569.52 | 555.97 | 563.98 | 278,029 | -7.07(-1.24%) |
Sep 19, 2022 | 559.04 | 572.33 | 559.04 | 571.04 | 274,576 | +9.75(+1.74%) |
Sep 16, 2022 | 561.39 | 561.94 | 552.69 | 561.29 | 422,767 | -4.99(-0.88%) |
Sep 15, 2022 | 576.16 | 578.98 | 564.08 | 566.28 | 199,747 | -12.58(-2.17%) |
Sep 14, 2022 | 574.28 | 579.20 | 564.50 | 578.86 | 215,309 | +6.18(+1.08%) |
Sep 13, 2022 | 589.94 | 591.81 | 570.23 | 572.67 | 204,750 | -33.41(-5.51%) |
Sep 12, 2022 | 600.76 | 607.57 | 592.78 | 606.09 | 322,588 | +8.15(+1.36%) |
Sep 09, 2022 | 595.70 | 599.49 | 590.83 | 597.94 | 229,463 | +4.19(+0.71%) |
Sep 08, 2022 | 589.24 | 595.02 | 584.69 | 593.75 | 175,352 | +0.68(+0.12%) |
Sep 07, 2022 | 579.62 | 594.98 | 576.05 | 593.07 | 220,627 | +13.00(+2.24%) |
Sep 06, 2022 | 580.98 | 584.27 | 574.76 | 580.06 | 200,361 | +0.18(+0.03%) |
Sep 02, 2022 | 587.22 | 591.87 | 577.37 | 579.88 | 203,275 | -4.08(-0.70%) |
Sep 01, 2022 | 573.75 | 584.21 | 568.14 | 583.96 | 258,391 | +4.86(+0.84%) |
Aug 31, 2022 | 588.37 | 590.35 | 577.54 | 579.10 | 298,269 | -6.36(-1.09%) |
Aug 30, 2022 | 603.39 | 604.50 | 579.53 | 585.46 | 356,950 | -15.26(-2.54%) |
Aug 29, 2022 | 601.07 | 608.18 | 598.31 | 600.71 | 162,424 | -7.93(-1.30%) |
Aug 26, 2022 | 634.41 | 634.41 | 608.55 | 608.64 | 185,948 | -22.29(-3.53%) |
Aug 25, 2022 | 623.18 | 631.50 | 620.70 | 630.93 | 154,054 | +10.70(+1.72%) |
Aug 24, 2022 | 618.05 | 623.31 | 618.05 | 620.24 | 179,744 | +4.12(+0.67%) |
Aug 23, 2022 | 610.96 | 618.16 | 610.01 | 616.12 | 313,385 | +7.01(+1.15%) |
Aug 22, 2022 | 613.18 | 616.70 | 607.75 | 609.11 | 531,607 | -13.99(-2.24%) |
Aug 19, 2022 | 626.58 | 630.70 | 614.58 | 623.09 | 335,330 | -9.16(-1.45%) |
Aug 18, 2022 | 630.04 | 636.63 | 624.96 | 632.25 | 255,806 | +4.99(+0.79%) |
Aug 17, 2022 | 625.81 | 632.06 | 624.43 | 627.27 | 290,499 | -8.00(-1.26%) |
Aug 16, 2022 | 633.32 | 637.74 | 632.48 | 635.27 | 230,557 | +0.33(+0.05%) |
Aug 15, 2022 | 629.86 | 637.30 | 628.37 | 634.94 | 204,294 | +0.38(+0.06%) |
Aug 12, 2022 | 620.39 | 635.58 | 620.05 | 634.55 | 405,613 | +14.16(+2.28%) |
Aug 11, 2022 | 631.86 | 633.72 | 616.39 | 620.39 | 316,346 | -4.28(-0.68%) |
Aug 10, 2022 | 616.79 | 631.88 | 613.59 | 624.67 | 433,736 | +20.65(+3.42%) |
Aug 09, 2022 | 607.00 | 611.67 | 594.12 | 604.02 | 292,225 | +2.68(+0.45%) |
Aug 08, 2022 | 603.03 | 607.46 | 599.66 | 601.34 | 257,558 | +2.70(+0.45%) |
Aug 05, 2022 | 590.77 | 599.19 | 590.72 | 598.63 | 211,966 | +2.24(+0.38%) |
Aug 04, 2022 | 592.63 | 598.01 | 589.82 | 596.39 | 148,262 | +2.31(+0.39%) |
Aug 03, 2022 | 590.00 | 596.68 | 586.98 | 594.09 | 200,681 | +6.79(+1.16%) |
Aug 02, 2022 | 590.85 | 596.15 | 586.29 | 587.30 | 261,610 | -3.55(-0.60%) |
Aug 01, 2022 | 586.16 | 592.21 | 576.68 | 590.85 | 352,168 | +7.18(+1.23%) |
Jul 29, 2022 | 570.72 | 586.02 | 570.72 | 583.67 | 220,950 | +11.32(+1.98%) |
Jul 28, 2022 | 570.11 | 573.03 | 559.05 | 572.35 | 338,219 | +9.94(+1.77%) |
Jul 27, 2022 | 556.39 | 566.41 | 551.46 | 562.40 | 361,938 | +12.59(+2.29%) |
Jul 26, 2022 | 549.78 | 553.74 | 545.10 | 549.82 | 261,602 | +0.12(+0.02%) |
Jul 25, 2022 | 545.01 | 552.84 | 544.61 | 549.70 | 160,682 | +4.69(+0.86%) |
Jul 22, 2022 | 556.52 | 560.95 | 542.63 | 545.01 | 198,606 | -9.19(-1.66%) |
Jul 21, 2022 | 547.37 | 556.36 | 543.96 | 554.20 | 333,819 | +5.46(+0.99%) |
Jul 20, 2022 | 539.88 | 549.47 | 533.56 | 548.74 | 282,937 | +10.40(+1.93%) |
Jul 19, 2022 | 510.58 | 539.76 | 510.58 | 538.34 | 424,877 | +30.30(+5.96%) |
Jul 18, 2022 | 514.07 | 521.07 | 504.61 | 508.04 | 334,238 | +3.32(+0.66%) |
Jul 15, 2022 | 511.96 | 513.52 | 503.37 | 504.72 | 212,761 | +3.33(+0.66%) |
Jul 14, 2022 | 498.46 | 505.76 | 494.76 | 501.39 | 272,875 | -6.90(-1.36%) |
Jul 13, 2022 | 496.96 | 515.91 | 496.96 | 508.29 | 298,929 | +0.23(+0.04%) |
Jul 12, 2022 | 497.65 | 515.12 | 497.65 | 508.07 | 349,671 | +10.25(+2.06%) |
Jul 11, 2022 | 497.06 | 502.62 | 496.62 | 497.81 | 157,530 | -5.50(-1.09%) |
Jul 08, 2022 | 502.92 | 505.61 | 497.66 | 503.31 | 132,683 | +1.96(+0.39%) |
Jul 07, 2022 | 500.80 | 507.88 | 499.62 | 501.35 | 208,163 | +5.07(+1.02%) |
Jul 06, 2022 | 500.55 | 503.63 | 490.36 | 496.28 | 213,057 | +1.77(+0.36%) |
Jul 05, 2022 | 496.33 | 498.10 | 482.82 | 494.50 | 398,894 | -13.52(-2.66%) |
Jul 01, 2022 | 501.11 | 508.90 | 497.57 | 508.03 | 241,624 | +4.71(+0.94%) |
Jun 30, 2022 | 487.67 | 506.18 | 483.04 | 503.32 | 364,198 | +10.40(+2.11%) |
Jun 29, 2022 | 501.50 | 504.51 | 487.18 | 492.92 | 334,905 | -6.58(-1.32%) |
Jun 28, 2022 | 505.18 | 517.39 | 499.00 | 499.50 | 321,239 | -1.13(-0.22%) |
Jun 27, 2022 | 507.38 | 508.95 | 496.31 | 500.63 | 303,718 | -4.64(-0.92%) |
Jun 24, 2022 | 492.38 | 505.66 | 492.38 | 505.27 | 510,020 | +18.68(+3.84%) |
Jun 23, 2022 | 494.67 | 494.67 | 481.55 | 486.59 | 267,931 | -6.32(-1.28%) |
Jun 22, 2022 | 481.91 | 501.91 | 481.91 | 492.91 | 398,209 | +1.79(+0.36%) |
Jun 21, 2022 | 492.70 | 495.85 | 485.18 | 491.12 | 387,394 | +7.17(+1.48%) |
Jun 17, 2022 | 469.38 | 491.36 | 469.00 | 483.95 | 821,461 | +2.19(+0.45%) |
Jun 16, 2022 | 502.92 | 506.97 | 479.24 | 481.77 | 471,279 | -31.98(-6.23%) |
Jun 15, 2022 | 502.88 | 519.70 | 499.66 | 513.75 | 406,470 | +18.89(+3.82%) |
Jun 14, 2022 | 515.80 | 515.80 | 489.68 | 494.86 | 573,089 | -16.76(-3.28%) |
Jun 13, 2022 | 529.89 | 529.89 | 508.38 | 511.62 | 400,926 | -33.40(-6.13%) |
Jun 10, 2022 | 556.98 | 561.43 | 544.00 | 545.02 | 316,364 | -25.11(-4.40%) |
Jun 09, 2022 | 576.57 | 576.57 | 568.06 | 570.12 | 222,271 | -8.27(-1.43%) |
Jun 08, 2022 | 588.07 | 588.80 | 576.65 | 578.40 | 275,215 | -15.18(-2.56%) |
Jun 07, 2022 | 580.20 | 593.98 | 579.83 | 593.58 | 225,392 | +7.99(+1.36%) |
Jun 06, 2022 | 586.43 | 589.39 | 577.06 | 585.59 | 240,905 | +7.54(+1.30%) |
Jun 03, 2022 | 571.76 | 579.57 | 567.77 | 578.05 | 171,024 | +0.07(+0.01%) |
Jun 02, 2022 | 564.78 | 578.49 | 561.32 | 577.98 | 276,919 | +15.18(+2.70%) |
Jun 01, 2022 | 569.88 | 570.44 | 551.56 | 562.80 | 284,361 | -4.95(-0.87%) |
May 31, 2022 | 565.91 | 570.22 | 557.64 | 567.75 | 583,676 | -6.47(-1.13%) |
May 27, 2022 | 565.12 | 575.99 | 564.06 | 574.22 | 380,832 | +11.74(+2.09%) |
May 26, 2022 | 560.37 | 569.44 | 557.09 | 562.48 | 473,988 | +6.33(+1.14%) |
May 25, 2022 | 542.78 | 556.93 | 538.22 | 556.15 | 639,753 | +12.58(+2.31%) |
May 24, 2022 | 537.75 | 545.98 | 526.61 | 543.57 | 684,448 | +13.53(+2.55%) |
May 23, 2022 | 521.21 | 532.45 | 518.05 | 530.04 | 449,600 | +13.99(+2.71%) |
May 20, 2022 | 514.23 | 518.20 | 504.75 | 516.05 | 564,419 | +8.54(+1.68%) |
May 19, 2022 | 498.25 | 516.73 | 498.22 | 507.51 | 482,688 | +4.34(+0.86%) |
May 18, 2022 | 513.07 | 519.23 | 500.57 | 503.17 | 585,579 | -19.08(-3.65%) |
May 17, 2022 | 522.44 | 531.49 | 515.07 | 522.25 | 305,779 | +9.97(+1.95%) |
May 16, 2022 | 524.15 | 530.21 | 511.86 | 512.29 | 356,106 | -16.49(-3.12%) |
May 13, 2022 | 520.80 | 534.77 | 520.80 | 528.77 | 280,545 | +13.02(+2.52%) |
May 12, 2022 | 533.72 | 535.09 | 504.14 | 515.76 | 525,547 | -19.55(-3.65%) |
May 11, 2022 | 528.52 | 553.26 | 528.52 | 535.30 | 450,486 | +4.25(+0.80%) |
May 10, 2022 | 528.95 | 546.10 | 516.71 | 531.05 | 671,848 | +19.27(+3.77%) |
May 09, 2022 | 540.02 | 541.30 | 506.71 | 511.78 | 746,860 | -36.04(-6.58%) |
May 06, 2022 | 558.75 | 561.66 | 540.69 | 547.82 | 360,311 | -12.68(-2.26%) |
May 05, 2022 | 578.43 | 579.09 | 555.13 | 560.50 | 333,256 | -22.59(-3.87%) |
May 04, 2022 | 565.33 | 585.40 | 559.51 | 583.09 | 300,786 | +16.42(+2.90%) |
May 03, 2022 | 569.98 | 574.94 | 560.17 | 566.67 | 363,252 | +1.26(+0.22%) |