Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 527.04 | 532.98 | 525.96 | 532.23 | 97,349 | +4.31(+0.82%) |
May 30, 2023 | 537.46 | 547.70 | 525.04 | 527.93 | 61,940 | -12.43(-2.30%) |
May 26, 2023 | 536.78 | 548.39 | 536.78 | 540.36 | 67,094 | +2.29(+0.43%) |
May 25, 2023 | 538.06 | 542.10 | 536.98 | 538.07 | 90,001 | -2.04(-0.38%) |
May 24, 2023 | 535.55 | 540.38 | 532.54 | 540.11 | 87,050 | +3.89(+0.73%) |
May 23, 2023 | 536.87 | 542.68 | 533.55 | 536.22 | 89,946 | -1.91(-0.36%) |
May 22, 2023 | 535.82 | 540.61 | 533.94 | 538.14 | 59,327 | +1.38(+0.26%) |
May 19, 2023 | 536.72 | 540.79 | 534.78 | 536.76 | 45,383 | +2.41(+0.45%) |
May 18, 2023 | 536.16 | 539.64 | 531.70 | 534.35 | 61,607 | -4.14(-0.77%) |
May 17, 2023 | 540.70 | 541.07 | 534.80 | 538.49 | 66,657 | -3.60(-0.66%) |
May 16, 2023 | 545.31 | 549.33 | 541.13 | 542.08 | 45,717 | -1.70(-0.31%) |
May 15, 2023 | 544.03 | 546.75 | 540.72 | 543.79 | 34,114 | -1.41(-0.26%) |
May 12, 2023 | 546.44 | 546.44 | 540.58 | 545.20 | 30,066 | +1.98(+0.36%) |
May 11, 2023 | 546.85 | 546.85 | 539.67 | 543.22 | 28,865 | -6.55(-1.19%) |
May 10, 2023 | 546.14 | 551.24 | 542.21 | 549.76 | 45,859 | +5.38(+0.99%) |
May 09, 2023 | 551.22 | 551.58 | 544.33 | 544.38 | 59,594 | -6.05(-1.10%) |
May 08, 2023 | 546.71 | 550.46 | 539.41 | 550.43 | 89,537 | +1.70(+0.31%) |
May 05, 2023 | 541.60 | 551.32 | 541.60 | 548.73 | 54,271 | +5.97(+1.10%) |
May 04, 2023 | 548.67 | 549.21 | 534.08 | 542.76 | 75,051 | -5.65(-1.03%) |
May 03, 2023 | 548.17 | 549.07 | 543.78 | 548.41 | 75,743 | +2.06(+0.38%) |
May 02, 2023 | 547.95 | 550.00 | 544.60 | 546.35 | 61,708 | -4.63(-0.84%) |
May 01, 2023 | 548.30 | 553.18 | 543.84 | 550.98 | 74,230 | +1.70(+0.31%) |
Apr 28, 2023 | 543.80 | 549.34 | 542.45 | 549.28 | 85,554 | +6.81(+1.25%) |
Apr 27, 2023 | 554.85 | 558.34 | 541.28 | 542.47 | 89,310 | -16.21(-2.90%) |
Apr 26, 2023 | 559.27 | 563.55 | 558.11 | 558.68 | 57,753 | -4.63(-0.82%) |
Apr 25, 2023 | 563.52 | 568.13 | 562.68 | 563.32 | 49,498 | -1.86(-0.33%) |
Apr 24, 2023 | 563.67 | 565.43 | 558.82 | 565.18 | 67,426 | +0.50(+0.09%) |
Apr 21, 2023 | 566.07 | 567.86 | 562.04 | 564.68 | 54,416 | +1.23(+0.22%) |
Apr 20, 2023 | 560.14 | 563.81 | 556.23 | 563.45 | 54,248 | +4.88(+0.87%) |
Apr 19, 2023 | 556.91 | 559.04 | 552.61 | 558.56 | 43,117 | +2.78(+0.50%) |
Apr 18, 2023 | 552.78 | 557.95 | 549.85 | 555.78 | 55,124 | +2.10(+0.38%) |
Apr 17, 2023 | 561.40 | 561.40 | 552.79 | 553.68 | 33,187 | -6.30(-1.12%) |
Apr 14, 2023 | 563.45 | 564.54 | 559.20 | 559.98 | 44,214 | -0.84(-0.15%) |
Apr 13, 2023 | 557.05 | 561.06 | 556.04 | 560.81 | 37,901 | +6.96(+1.26%) |
Apr 12, 2023 | 557.50 | 560.00 | 553.85 | 553.85 | 66,231 | -2.17(-0.39%) |
Apr 11, 2023 | 549.43 | 561.06 | 543.38 | 556.02 | 87,803 | +8.53(+1.56%) |
Apr 10, 2023 | 543.76 | 549.90 | 543.76 | 547.49 | 52,286 | +0.65(+0.12%) |
Apr 06, 2023 | 548.65 | 551.43 | 543.99 | 546.85 | 49,035 | -0.93(-0.17%) |
Apr 05, 2023 | 545.96 | 548.74 | 543.91 | 547.77 | 66,762 | +4.59(+0.85%) |
Apr 04, 2023 | 542.05 | 543.18 | 534.92 | 543.18 | 80,454 | +2.31(+0.43%) |
Apr 03, 2023 | 538.81 | 543.00 | 533.81 | 540.87 | 86,241 | +5.04(+0.94%) |
Mar 31, 2023 | 529.46 | 536.82 | 527.49 | 535.82 | 99,902 | +10.40(+1.98%) |
Mar 30, 2023 | 525.10 | 529.76 | 524.60 | 525.42 | 41,354 | +1.85(+0.35%) |
Mar 29, 2023 | 530.68 | 531.33 | 522.69 | 523.57 | 57,093 | -3.53(-0.67%) |
Mar 28, 2023 | 523.78 | 527.81 | 522.03 | 527.10 | 72,214 | +2.59(+0.49%) |
Mar 27, 2023 | 525.88 | 528.29 | 522.58 | 524.50 | 56,121 | +3.61(+0.69%) |
Mar 24, 2023 | 509.50 | 524.07 | 509.50 | 520.90 | 83,251 | +10.96(+2.15%) |
Mar 23, 2023 | 516.46 | 522.39 | 508.88 | 509.94 | 74,136 | -7.56(-1.46%) |
Mar 22, 2023 | 524.02 | 527.10 | 516.72 | 517.50 | 70,738 | -6.76(-1.29%) |
Mar 21, 2023 | 529.10 | 529.13 | 521.22 | 524.26 | 71,343 | -0.12(-0.02%) |
Mar 20, 2023 | 515.72 | 526.14 | 515.66 | 524.38 | 93,869 | +11.52(+2.25%) |
Mar 17, 2023 | 518.59 | 518.59 | 508.12 | 512.86 | 140,815 | -4.22(-0.82%) |
Mar 16, 2023 | 513.84 | 518.36 | 510.01 | 517.07 | 52,951 | +2.83(+0.55%) |
Mar 15, 2023 | 511.29 | 514.93 | 509.21 | 514.24 | 65,238 | +0.09(+0.02%) |
Mar 14, 2023 | 507.01 | 514.39 | 504.03 | 514.15 | 68,874 | +10.42(+2.07%) |
Mar 13, 2023 | 498.99 | 510.55 | 497.43 | 503.73 | 65,459 | +2.03(+0.41%) |
Mar 10, 2023 | 505.70 | 509.22 | 499.85 | 501.70 | 73,975 | -3.29(-0.65%) |
Mar 09, 2023 | 508.58 | 508.82 | 503.18 | 504.99 | 54,458 | -2.07(-0.41%) |
Mar 08, 2023 | 509.99 | 509.99 | 502.23 | 507.06 | 47,344 | -2.49(-0.49%) |
Mar 07, 2023 | 519.91 | 521.80 | 507.87 | 509.55 | 47,238 | -4.67(-0.91%) |
Mar 06, 2023 | 518.60 | 519.78 | 512.89 | 514.22 | 51,991 | -5.39(-1.04%) |
Mar 03, 2023 | 523.12 | 524.12 | 514.44 | 519.61 | 60,231 | -3.09(-0.59%) |
Mar 02, 2023 | 520.43 | 526.67 | 517.65 | 522.70 | 117,554 | +0.18(+0.03%) |
Mar 01, 2023 | 517.46 | 522.52 | 515.29 | 522.52 | 56,333 | +2.81(+0.54%) |
Feb 28, 2023 | 532.77 | 535.32 | 512.86 | 519.71 | 129,381 | -13.92(-2.61%) |
Feb 27, 2023 | 530.93 | 537.20 | 528.06 | 533.63 | 83,790 | +5.56(+1.05%) |
Feb 24, 2023 | 512.15 | 532.98 | 512.15 | 528.07 | 135,645 | +19.02(+3.74%) |
Feb 23, 2023 | 513.52 | 514.47 | 503.99 | 509.05 | 84,280 | -1.60(-0.31%) |
Feb 22, 2023 | 511.26 | 515.01 | 508.51 | 510.65 | 104,807 | +1.00(+0.20%) |
Feb 21, 2023 | 508.52 | 518.22 | 499.55 | 509.65 | 119,910 | -1.53(-0.30%) |
Feb 17, 2023 | 511.30 | 519.57 | 506.21 | 511.18 | 62,083 | -2.49(-0.48%) |
Feb 16, 2023 | 506.84 | 519.03 | 506.84 | 513.67 | 102,544 | +1.08(+0.21%) |
Feb 15, 2023 | 499.32 | 513.43 | 497.98 | 512.59 | 95,188 | +11.85(+2.37%) |
Feb 14, 2023 | 500.83 | 503.61 | 496.70 | 500.74 | 70,639 | +0.83(+0.17%) |
Feb 13, 2023 | 496.50 | 502.49 | 495.96 | 499.91 | 51,269 | +2.08(+0.42%) |
Feb 10, 2023 | 490.52 | 498.05 | 488.75 | 497.83 | 126,494 | +6.78(+1.38%) |
Feb 09, 2023 | 493.68 | 496.22 | 490.50 | 491.05 | 69,973 | -3.73(-0.75%) |
Feb 08, 2023 | 497.17 | 501.53 | 494.49 | 494.78 | 56,415 | -5.11(-1.02%) |
Feb 07, 2023 | 496.44 | 501.58 | 492.50 | 499.89 | 68,912 | +2.67(+0.54%) |
Feb 06, 2023 | 504.81 | 507.68 | 491.53 | 497.22 | 81,035 | -10.53(-2.07%) |
Feb 03, 2023 | 512.41 | 516.26 | 505.16 | 507.76 | 83,793 | -5.67(-1.10%) |
Feb 02, 2023 | 507.42 | 517.08 | 507.03 | 513.42 | 102,795 | +4.13(+0.81%) |
Feb 01, 2023 | 499.37 | 509.30 | 499.37 | 509.29 | 64,199 | +6.33(+1.26%) |
Jan 31, 2023 | 496.03 | 503.22 | 492.80 | 502.96 | 96,388 | +6.93(+1.40%) |
Jan 30, 2023 | 495.75 | 503.00 | 494.71 | 496.03 | 59,381 | -0.76(-0.15%) |
Jan 27, 2023 | 496.17 | 499.02 | 490.58 | 496.78 | 49,162 | -2.61(-0.52%) |
Jan 26, 2023 | 492.74 | 499.75 | 492.71 | 499.39 | 55,621 | +7.46(+1.52%) |
Jan 25, 2023 | 487.42 | 497.91 | 487.42 | 491.94 | 60,177 | +0.84(+0.17%) |
Jan 24, 2023 | 502.81 | 502.81 | 489.97 | 491.10 | 51,643 | -10.37(-2.07%) |
Jan 23, 2023 | 498.54 | 504.20 | 498.54 | 501.46 | 66,287 | +5.75(+1.16%) |
Jan 20, 2023 | 497.93 | 498.07 | 488.64 | 495.71 | 68,816 | -2.20(-0.44%) |
Jan 19, 2023 | 494.63 | 501.49 | 494.63 | 497.91 | 63,642 | +2.62(+0.53%) |
Jan 18, 2023 | 492.79 | 498.48 | 488.93 | 495.29 | 45,776 | +1.43(+0.29%) |
Jan 17, 2023 | 493.65 | 500.90 | 493.65 | 493.86 | 54,117 | -1.44(-0.29%) |
Jan 13, 2023 | 489.60 | 496.60 | 486.21 | 495.30 | 39,213 | +7.42(+1.52%) |
Jan 12, 2023 | 489.23 | 494.74 | 486.68 | 487.88 | 82,072 | -3.55(-0.72%) |
Jan 11, 2023 | 493.24 | 494.29 | 488.48 | 491.43 | 66,876 | +0.88(+0.18%) |
Jan 10, 2023 | 491.41 | 493.34 | 479.91 | 490.55 | 106,559 | -0.86(-0.17%) |
Jan 09, 2023 | 499.32 | 501.91 | 491.24 | 491.41 | 93,186 | -7.44(-1.49%) |
Jan 06, 2023 | 501.78 | 505.76 | 498.35 | 498.85 | 89,026 | -2.34(-0.47%) |
Jan 05, 2023 | 505.01 | 505.01 | 496.82 | 501.19 | 63,868 | -6.04(-1.19%) |
Jan 04, 2023 | 503.82 | 507.34 | 500.35 | 507.23 | 64,744 | +2.51(+0.50%) |
Jan 03, 2023 | 510.93 | 513.32 | 499.39 | 504.72 | 63,080 | -3.50(-0.69%) |
Dec 30, 2022 | 511.98 | 511.98 | 502.30 | 508.22 | 91,489 | -6.69(-1.30%) |
Dec 29, 2022 | 511.64 | 515.81 | 511.38 | 514.91 | 45,855 | +6.12(+1.20%) |
Dec 28, 2022 | 512.79 | 513.47 | 507.64 | 508.79 | 47,696 | -2.18(-0.43%) |
Dec 27, 2022 | 512.77 | 514.27 | 507.80 | 510.97 | 41,331 | -2.97(-0.58%) |
Dec 23, 2022 | 512.18 | 515.75 | 508.80 | 513.94 | 43,149 | +2.71(+0.53%) |
Dec 22, 2022 | 511.54 | 512.34 | 506.36 | 511.23 | 52,933 | -1.02(-0.20%) |
Dec 21, 2022 | 504.44 | 512.47 | 500.29 | 512.26 | 82,530 | +9.27(+1.84%) |
Dec 20, 2022 | 499.15 | 503.88 | 494.96 | 502.99 | 71,228 | +4.13(+0.83%) |
Dec 19, 2022 | 503.82 | 503.82 | 497.40 | 498.86 | 100,459 | -1.86(-0.37%) |
Dec 16, 2022 | 497.89 | 502.69 | 496.48 | 500.72 | 135,684 | -0.90(-0.18%) |
Dec 15, 2022 | 514.06 | 514.06 | 497.54 | 501.61 | 60,317 | -14.50(-2.81%) |
Dec 14, 2022 | 515.23 | 520.24 | 514.14 | 516.11 | 84,107 | +2.84(+0.55%) |
Dec 13, 2022 | 519.27 | 519.27 | 510.54 | 513.27 | 88,728 | +0.48(+0.09%) |
Dec 12, 2022 | 514.59 | 517.95 | 509.67 | 512.79 | 58,739 | -1.79(-0.35%) |
Dec 09, 2022 | 519.79 | 521.88 | 514.59 | 514.59 | 64,119 | -5.21(-1.00%) |
Dec 08, 2022 | 517.17 | 520.03 | 511.48 | 519.79 | 80,843 | +3.39(+0.66%) |
Dec 07, 2022 | 517.70 | 521.19 | 511.94 | 516.40 | 118,146 | -1.11(-0.21%) |
Dec 06, 2022 | 520.83 | 521.21 | 512.47 | 517.50 | 93,068 | -2.48(-0.48%) |
Dec 05, 2022 | 519.05 | 520.35 | 511.19 | 519.98 | 57,129 | -1.85(-0.35%) |
Dec 02, 2022 | 515.76 | 523.62 | 514.65 | 521.84 | 60,640 | +5.06(+0.98%) |
Dec 01, 2022 | 521.68 | 521.68 | 515.38 | 516.78 | 89,001 | -0.98(-0.19%) |
Nov 30, 2022 | 507.15 | 521.69 | 504.87 | 517.75 | 123,817 | +8.26(+1.62%) |
Nov 29, 2022 | 506.82 | 515.44 | 506.61 | 509.50 | 83,524 | +0.99(+0.19%) |
Nov 28, 2022 | 516.02 | 519.31 | 506.73 | 508.51 | 69,288 | -6.17(-1.20%) |
Nov 25, 2022 | 511.32 | 518.97 | 508.02 | 514.69 | 43,735 | +3.80(+0.74%) |
Nov 23, 2022 | 506.97 | 513.32 | 505.54 | 510.88 | 55,479 | +4.95(+0.98%) |
Nov 22, 2022 | 503.13 | 507.80 | 500.31 | 505.93 | 68,500 | +2.92(+0.58%) |
Nov 21, 2022 | 503.89 | 508.08 | 501.46 | 503.02 | 89,473 | +1.54(+0.31%) |
Nov 18, 2022 | 498.14 | 503.63 | 494.19 | 501.47 | 121,868 | +8.28(+1.68%) |
Nov 17, 2022 | 495.65 | 497.88 | 490.79 | 493.19 | 80,609 | -2.62(-0.53%) |
Nov 16, 2022 | 497.56 | 502.68 | 491.77 | 495.81 | 80,995 | +1.27(+0.26%) |
Nov 15, 2022 | 491.49 | 495.68 | 487.73 | 494.53 | 74,343 | +6.29(+1.29%) |
Nov 14, 2022 | 488.88 | 492.82 | 486.74 | 488.24 | 100,699 | +0.33(+0.07%) |
Nov 11, 2022 | 498.48 | 498.48 | 486.35 | 487.91 | 130,922 | -9.85(-1.98%) |
Nov 10, 2022 | 494.26 | 498.12 | 486.55 | 497.76 | 105,168 | +12.00(+2.47%) |
Nov 09, 2022 | 485.22 | 489.57 | 481.09 | 485.76 | 85,481 | -0.99(-0.20%) |
Nov 08, 2022 | 484.68 | 492.20 | 482.66 | 486.75 | 99,759 | +5.35(+1.11%) |
Nov 07, 2022 | 477.99 | 484.49 | 475.78 | 481.41 | 86,499 | +3.12(+0.65%) |
Nov 04, 2022 | 483.47 | 486.24 | 472.96 | 478.29 | 78,305 | +0.12(+0.03%) |
Nov 03, 2022 | 480.13 | 483.30 | 469.64 | 478.17 | 117,717 | -6.79(-1.40%) |
Nov 02, 2022 | 477.23 | 496.08 | 472.91 | 484.95 | 160,806 | +10.82(+2.28%) |
Nov 01, 2022 | 456.06 | 480.29 | 456.06 | 474.14 | 175,164 | +10.00(+2.15%) |
Oct 31, 2022 | 454.76 | 465.00 | 453.67 | 464.14 | 174,826 | +4.91(+1.07%) |
Oct 28, 2022 | 456.55 | 463.40 | 456.55 | 459.23 | 102,238 | +1.41(+0.31%) |
Oct 27, 2022 | 464.46 | 466.08 | 455.35 | 457.81 | 92,144 | -7.41(-1.59%) |
Oct 26, 2022 | 460.10 | 471.79 | 458.60 | 465.22 | 72,601 | +10.00(+2.20%) |
Oct 25, 2022 | 448.67 | 456.26 | 447.41 | 455.22 | 94,642 | +7.15(+1.60%) |
Oct 24, 2022 | 443.96 | 449.74 | 439.91 | 448.07 | 78,805 | +7.75(+1.76%) |
Oct 21, 2022 | 445.08 | 447.07 | 435.87 | 440.32 | 84,280 | -7.45(-1.66%) |
Oct 20, 2022 | 451.37 | 454.81 | 445.60 | 447.76 | 58,825 | -1.24(-0.28%) |
Oct 19, 2022 | 452.84 | 455.42 | 443.18 | 449.01 | 74,171 | -3.28(-0.73%) |
Oct 18, 2022 | 450.43 | 456.70 | 450.43 | 452.29 | 81,593 | +9.11(+2.05%) |
Oct 17, 2022 | 434.63 | 447.94 | 432.45 | 443.18 | 76,753 | +13.21(+3.07%) |
Oct 14, 2022 | 439.18 | 441.18 | 429.18 | 429.97 | 90,338 | -6.33(-1.45%) |
Oct 13, 2022 | 430.85 | 441.21 | 427.64 | 436.30 | 79,003 | +2.74(+0.63%) |
Oct 12, 2022 | 436.18 | 438.78 | 430.07 | 433.56 | 87,433 | -2.50(-0.57%) |
Oct 11, 2022 | 432.81 | 438.04 | 432.10 | 436.06 | 91,418 | +1.21(+0.28%) |
Oct 10, 2022 | 436.00 | 436.94 | 429.51 | 434.85 | 50,094 | +1.29(+0.30%) |
Oct 07, 2022 | 437.74 | 437.74 | 430.25 | 433.56 | 77,827 | -4.33(-0.99%) |
Oct 06, 2022 | 443.66 | 444.12 | 434.86 | 437.89 | 76,774 | -6.33(-1.43%) |
Oct 05, 2022 | 444.92 | 448.22 | 440.44 | 444.23 | 73,827 | -4.80(-1.07%) |
Oct 04, 2022 | 448.66 | 450.35 | 444.13 | 449.03 | 70,820 | +4.96(+1.12%) |
Oct 03, 2022 | 436.62 | 448.88 | 430.60 | 444.07 | 81,289 | +10.06(+2.32%) |
Sep 30, 2022 | 440.42 | 445.10 | 433.02 | 434.00 | 86,606 | -9.49(-2.14%) |
Sep 29, 2022 | 441.99 | 445.31 | 438.93 | 443.49 | 65,757 | +0.55(+0.12%) |
Sep 28, 2022 | 443.92 | 445.24 | 436.18 | 442.94 | 83,967 | +1.00(+0.23%) |
Sep 27, 2022 | 447.05 | 450.29 | 439.86 | 441.94 | 58,671 | -4.84(-1.08%) |
Sep 26, 2022 | 449.44 | 449.44 | 438.40 | 446.78 | 96,946 | -2.53(-0.56%) |
Sep 23, 2022 | 448.80 | 454.02 | 436.50 | 449.31 | 105,160 | -4.77(-1.05%) |
Sep 22, 2022 | 458.62 | 458.62 | 449.95 | 454.08 | 55,710 | -4.48(-0.98%) |
Sep 21, 2022 | 468.01 | 475.86 | 457.76 | 458.56 | 76,599 | -8.75(-1.87%) |
Sep 20, 2022 | 479.59 | 479.59 | 464.35 | 467.31 | 79,059 | -13.38(-2.78%) |
Sep 19, 2022 | 473.06 | 483.03 | 468.37 | 480.69 | 71,140 | +3.21(+0.67%) |
Sep 16, 2022 | 477.06 | 483.87 | 470.91 | 477.48 | 163,428 | -1.14(-0.24%) |
Sep 15, 2022 | 473.60 | 485.07 | 473.60 | 478.62 | 83,891 | +5.03(+1.06%) |
Sep 14, 2022 | 470.72 | 473.95 | 468.24 | 473.59 | 125,410 | +2.36(+0.50%) |
Sep 13, 2022 | 473.62 | 475.48 | 468.83 | 471.24 | 92,561 | -6.72(-1.41%) |
Sep 12, 2022 | 475.11 | 480.55 | 472.92 | 477.96 | 66,933 | +4.90(+1.04%) |
Sep 09, 2022 | 473.03 | 477.19 | 469.14 | 473.06 | 63,995 | +2.15(+0.46%) |
Sep 08, 2022 | 467.89 | 472.33 | 466.90 | 470.91 | 96,103 | -1.38(-0.29%) |
Sep 07, 2022 | 465.71 | 473.23 | 465.21 | 472.29 | 32,998 | +4.87(+1.04%) |
Sep 06, 2022 | 470.52 | 471.53 | 461.37 | 467.42 | 53,342 | -0.83(-0.18%) |
Sep 02, 2022 | 475.11 | 482.71 | 466.42 | 468.24 | 65,802 | -5.72(-1.21%) |
Sep 01, 2022 | 470.51 | 476.62 | 470.51 | 473.96 | 53,510 | +0.56(+0.12%) |
Aug 31, 2022 | 469.24 | 475.06 | 468.00 | 473.40 | 83,223 | +5.27(+1.13%) |
Aug 30, 2022 | 470.90 | 473.25 | 465.51 | 468.13 | 56,361 | -1.74(-0.37%) |
Aug 29, 2022 | 471.79 | 473.02 | 467.07 | 469.87 | 59,412 | -1.93(-0.41%) |
Aug 26, 2022 | 477.52 | 480.03 | 471.24 | 471.80 | 66,875 | -7.51(-1.57%) |
Aug 25, 2022 | 473.87 | 479.41 | 473.26 | 479.31 | 39,038 | +4.18(+0.88%) |
Aug 24, 2022 | 477.82 | 479.02 | 473.67 | 475.13 | 56,714 | -4.42(-0.92%) |
Aug 23, 2022 | 481.82 | 484.03 | 477.49 | 479.56 | 46,174 | -4.52(-0.93%) |
Aug 22, 2022 | 483.31 | 485.50 | 480.92 | 484.08 | 74,821 | +0.39(+0.08%) |
Aug 19, 2022 | 481.82 | 484.28 | 477.20 | 483.69 | 71,079 | +3.95(+0.82%) |
Aug 18, 2022 | 483.93 | 485.84 | 478.35 | 479.75 | 48,990 | -1.48(-0.31%) |
Aug 17, 2022 | 486.61 | 486.61 | 478.73 | 481.23 | 41,378 | -3.38(-0.70%) |
Aug 16, 2022 | 486.29 | 489.30 | 482.42 | 484.61 | 31,247 | -5.14(-1.05%) |
Aug 15, 2022 | 487.63 | 493.02 | 484.31 | 489.75 | 51,550 | +1.88(+0.39%) |
Aug 12, 2022 | 481.42 | 490.66 | 480.19 | 487.87 | 40,308 | +7.23(+1.50%) |
Aug 11, 2022 | 480.79 | 482.42 | 479.88 | 480.64 | 51,869 | -0.76(-0.16%) |
Aug 10, 2022 | 481.63 | 483.01 | 477.32 | 481.41 | 37,185 | +4.27(+0.90%) |
Aug 09, 2022 | 483.34 | 483.35 | 472.63 | 477.13 | 65,935 | +1.03(+0.22%) |
Aug 08, 2022 | 477.64 | 480.58 | 472.19 | 476.10 | 31,750 | +1.02(+0.22%) |
Aug 05, 2022 | 466.00 | 476.26 | 466.00 | 475.08 | 40,812 | +5.80(+1.24%) |
Aug 04, 2022 | 476.43 | 476.96 | 469.10 | 469.28 | 47,032 | -3.60(-0.76%) |
Aug 03, 2022 | 470.39 | 475.80 | 465.64 | 472.87 | 45,749 | +1.95(+0.41%) |
Aug 02, 2022 | 467.24 | 481.87 | 465.86 | 470.93 | 66,379 | +3.76(+0.81%) |
Aug 01, 2022 | 479.10 | 494.12 | 464.66 | 467.16 | 135,188 | -10.74(-2.25%) |
Jul 29, 2022 | 480.77 | 481.60 | 467.12 | 477.90 | 110,759 | -1.57(-0.33%) |
Jul 28, 2022 | 511.63 | 511.86 | 470.40 | 479.47 | 152,337 | -41.14(-7.90%) |
Jul 27, 2022 | 514.85 | 525.21 | 508.25 | 520.60 | 56,449 | +6.36(+1.24%) |
Jul 26, 2022 | 508.04 | 519.13 | 505.19 | 514.25 | 65,087 | +5.12(+1.01%) |
Jul 25, 2022 | 506.35 | 509.56 | 503.28 | 509.12 | 60,333 | +6.00(+1.19%) |
Jul 22, 2022 | 501.65 | 503.88 | 494.81 | 503.12 | 48,169 | +2.17(+0.43%) |
Jul 21, 2022 | 494.17 | 501.08 | 492.69 | 500.95 | 50,563 | +6.14(+1.24%) |
Jul 20, 2022 | 494.56 | 499.76 | 493.91 | 494.82 | 39,391 | -1.80(-0.36%) |
Jul 19, 2022 | 492.71 | 497.99 | 490.78 | 496.61 | 68,672 | +7.74(+1.58%) |
Jul 18, 2022 | 499.13 | 499.30 | 486.26 | 488.88 | 63,791 | -10.25(-2.05%) |
Jul 15, 2022 | 496.43 | 501.71 | 495.04 | 499.13 | 52,168 | +6.36(+1.29%) |
Jul 14, 2022 | 486.30 | 493.11 | 484.23 | 492.77 | 51,531 | +2.10(+0.43%) |
Jul 13, 2022 | 494.49 | 499.78 | 489.70 | 490.67 | 64,291 | -9.59(-1.92%) |
Jul 12, 2022 | 498.31 | 503.19 | 496.27 | 500.26 | 75,233 | +3.58(+0.72%) |
Jul 11, 2022 | 494.66 | 498.31 | 489.88 | 496.68 | 42,277 | +2.03(+0.41%) |
Jul 08, 2022 | 492.04 | 502.29 | 492.04 | 494.66 | 65,361 | +2.51(+0.51%) |
Jul 07, 2022 | 480.81 | 493.56 | 480.30 | 492.14 | 62,987 | +13.28(+2.77%) |
Jul 06, 2022 | 477.37 | 483.21 | 474.58 | 478.86 | 77,670 | +4.26(+0.90%) |
Jul 05, 2022 | 477.31 | 477.31 | 469.51 | 474.60 | 68,504 | -3.13(-0.65%) |
Jul 01, 2022 | 465.70 | 478.50 | 463.01 | 477.73 | 55,817 | +11.45(+2.46%) |
Jun 30, 2022 | 469.49 | 471.84 | 462.81 | 466.28 | 93,815 | -8.13(-1.71%) |
Jun 29, 2022 | 468.27 | 476.81 | 467.16 | 474.40 | 36,510 | +9.01(+1.94%) |
Jun 28, 2022 | 469.72 | 472.10 | 465.39 | 465.39 | 45,782 | -2.45(-0.52%) |
Jun 27, 2022 | 463.50 | 471.80 | 461.04 | 467.85 | 68,838 | +4.17(+0.90%) |
Jun 24, 2022 | 465.50 | 467.89 | 458.88 | 463.67 | 132,308 | +2.71(+0.59%) |
Jun 23, 2022 | 455.83 | 461.66 | 454.83 | 460.96 | 67,674 | +6.06(+1.33%) |
Jun 22, 2022 | 444.22 | 454.95 | 444.22 | 454.90 | 71,178 | +7.23(+1.62%) |
Jun 21, 2022 | 450.74 | 450.74 | 442.95 | 447.67 | 82,719 | -1.25(-0.28%) |
Jun 17, 2022 | 438.07 | 452.95 | 438.07 | 448.92 | 181,215 | +14.20(+3.27%) |
Jun 16, 2022 | 444.92 | 447.23 | 431.93 | 434.73 | 104,622 | -16.71(-3.70%) |
Jun 15, 2022 | 445.56 | 456.57 | 445.56 | 451.44 | 78,943 | +5.45(+1.22%) |
Jun 14, 2022 | 454.09 | 455.69 | 444.18 | 445.98 | 75,149 | -9.72(-2.13%) |
Jun 13, 2022 | 453.80 | 463.83 | 453.04 | 455.71 | 63,088 | -5.78(-1.25%) |
Jun 10, 2022 | 463.24 | 466.26 | 459.67 | 461.49 | 52,302 | -4.50(-0.97%) |
Jun 09, 2022 | 468.94 | 471.45 | 464.51 | 465.99 | 45,283 | -4.44(-0.94%) |
Jun 08, 2022 | 477.34 | 478.90 | 468.41 | 470.43 | 44,177 | -6.90(-1.45%) |
Jun 07, 2022 | 475.11 | 478.04 | 468.63 | 477.33 | 69,495 | -2.29(-0.48%) |
Jun 06, 2022 | 478.98 | 483.07 | 476.77 | 479.63 | 41,459 | +1.90(+0.40%) |
Jun 03, 2022 | 478.25 | 484.05 | 476.95 | 477.73 | 51,543 | -4.16(-0.86%) |
Jun 02, 2022 | 476.15 | 482.49 | 470.33 | 481.89 | 57,675 | +8.06(+1.70%) |