Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 491.77 | 500.55 | 491.23 | 497.73 | 2,009,347 | +6.71(+1.37%) |
May 30, 2023 | 489.88 | 497.38 | 488.12 | 491.01 | 711,299 | -1.49(-0.30%) |
May 26, 2023 | 495.60 | 499.11 | 491.18 | 492.50 | 654,245 | -3.44(-0.69%) |
May 25, 2023 | 497.83 | 498.28 | 491.89 | 495.94 | 729,019 | -6.51(-1.29%) |
May 24, 2023 | 504.40 | 507.73 | 500.69 | 502.45 | 656,381 | -0.30(-0.06%) |
May 23, 2023 | 506.51 | 508.27 | 492.73 | 502.74 | 952,763 | -6.99(-1.37%) |
May 22, 2023 | 510.69 | 512.85 | 507.34 | 509.74 | 443,011 | +0.46(+0.09%) |
May 19, 2023 | 509.68 | 514.60 | 507.05 | 509.28 | 1,043,846 | -0.35(-0.07%) |
May 18, 2023 | 514.62 | 514.62 | 504.39 | 509.63 | 881,762 | -6.37(-1.23%) |
May 17, 2023 | 515.31 | 516.48 | 508.10 | 515.99 | 642,805 | +1.92(+0.37%) |
May 16, 2023 | 519.54 | 522.64 | 512.71 | 514.07 | 635,967 | -4.11(-0.79%) |
May 15, 2023 | 520.88 | 522.04 | 516.82 | 518.18 | 450,707 | -4.81(-0.92%) |
May 12, 2023 | 525.06 | 525.61 | 519.73 | 523.00 | 463,887 | -1.63(-0.31%) |
May 11, 2023 | 524.63 | 525.69 | 520.98 | 524.62 | 563,694 | -0.63(-0.12%) |
May 10, 2023 | 525.72 | 528.81 | 523.34 | 525.26 | 652,236 | -0.57(-0.11%) |
May 09, 2023 | 532.76 | 536.74 | 523.34 | 525.82 | 948,894 | -5.71(-1.07%) |
May 08, 2023 | 528.46 | 532.97 | 526.62 | 531.53 | 677,953 | +0.93(+0.18%) |
May 05, 2023 | 526.78 | 535.03 | 526.78 | 530.60 | 554,533 | +6.47(+1.23%) |
May 04, 2023 | 525.89 | 526.32 | 519.32 | 524.14 | 553,868 | -1.28(-0.24%) |
May 03, 2023 | 530.58 | 532.57 | 522.22 | 525.41 | 681,848 | -3.24(-0.61%) |
May 02, 2023 | 531.67 | 534.25 | 525.89 | 528.66 | 1,035,233 | -2.05(-0.39%) |
May 01, 2023 | 526.84 | 534.82 | 526.81 | 530.71 | 799,220 | +4.60(+0.87%) |
Apr 28, 2023 | 522.01 | 526.84 | 518.95 | 526.11 | 814,786 | +5.17(+0.99%) |
Apr 27, 2023 | 502.55 | 522.93 | 501.98 | 520.94 | 1,047,971 | +19.65(+3.92%) |
Apr 26, 2023 | 505.79 | 509.17 | 491.90 | 501.30 | 1,519,024 | +3.75(+0.75%) |
Apr 25, 2023 | 500.73 | 504.66 | 495.66 | 497.55 | 873,667 | -0.04(-0.01%) |
Apr 24, 2023 | 487.68 | 500.09 | 486.08 | 497.59 | 1,049,454 | +10.43(+2.14%) |
Apr 21, 2023 | 491.52 | 493.82 | 481.59 | 487.15 | 1,106,117 | +0.89(+0.18%) |
Apr 20, 2023 | 488.05 | 488.05 | 482.97 | 486.26 | 1,083,151 | -2.57(-0.53%) |
Apr 19, 2023 | 503.01 | 503.81 | 485.45 | 488.83 | 1,401,427 | -19.62(-3.86%) |
Apr 18, 2023 | 511.79 | 513.42 | 505.86 | 508.45 | 615,220 | -6.09(-1.18%) |
Apr 17, 2023 | 518.15 | 520.01 | 510.16 | 514.54 | 714,501 | -4.97(-0.96%) |
Apr 14, 2023 | 529.18 | 534.77 | 518.89 | 519.50 | 1,015,943 | -11.34(-2.14%) |
Apr 13, 2023 | 529.71 | 535.54 | 526.35 | 530.84 | 872,070 | +3.18(+0.60%) |
Apr 12, 2023 | 526.71 | 531.87 | 525.09 | 527.66 | 758,090 | -1.70(-0.32%) |
Apr 11, 2023 | 522.46 | 530.28 | 522.46 | 529.35 | 863,761 | +9.12(+1.75%) |
Apr 10, 2023 | 515.16 | 520.54 | 514.41 | 520.23 | 816,091 | +4.55(+0.88%) |
Apr 06, 2023 | 515.49 | 520.29 | 511.03 | 515.68 | 1,091,093 | +3.71(+0.72%) |
Apr 05, 2023 | 503.56 | 512.91 | 498.32 | 511.97 | 1,559,004 | +12.81(+2.57%) |
Apr 04, 2023 | 506.17 | 506.66 | 497.31 | 499.15 | 965,367 | -6.88(-1.36%) |
Apr 03, 2023 | 495.95 | 506.85 | 488.24 | 506.04 | 1,491,420 | +24.58(+5.11%) |
Mar 31, 2023 | 486.44 | 486.62 | 479.66 | 481.45 | 1,285,203 | -2.88(-0.59%) |
Mar 30, 2023 | 481.99 | 484.67 | 475.38 | 484.33 | 723,635 | +3.47(+0.72%) |
Mar 29, 2023 | 478.73 | 481.07 | 473.20 | 480.86 | 1,241,071 | +2.32(+0.48%) |
Mar 28, 2023 | 502.71 | 503.82 | 475.47 | 478.55 | 1,705,707 | -23.34(-4.65%) |
Mar 27, 2023 | 503.69 | 505.81 | 497.99 | 501.89 | 672,311 | +4.51(+0.91%) |
Mar 24, 2023 | 486.92 | 498.23 | 486.68 | 497.37 | 666,524 | +10.97(+2.25%) |
Mar 23, 2023 | 494.32 | 497.63 | 482.49 | 486.40 | 861,867 | -6.91(-1.40%) |
Mar 22, 2023 | 499.46 | 502.74 | 493.15 | 493.31 | 624,898 | -2.51(-0.51%) |
Mar 21, 2023 | 492.36 | 502.43 | 492.36 | 495.83 | 953,820 | +6.42(+1.31%) |
Mar 20, 2023 | 490.89 | 500.14 | 488.98 | 489.41 | 1,206,874 | -1.15(-0.23%) |
Mar 17, 2023 | 491.83 | 494.12 | 482.87 | 490.56 | 1,982,703 | +1.16(+0.24%) |
Mar 16, 2023 | 478.63 | 491.92 | 477.61 | 489.40 | 1,097,204 | +10.40(+2.17%) |
Mar 15, 2023 | 470.50 | 481.79 | 470.50 | 479.00 | 876,323 | +1.88(+0.39%) |
Mar 14, 2023 | 480.05 | 483.28 | 472.25 | 477.12 | 911,646 | -0.50(-0.11%) |
Mar 13, 2023 | 472.25 | 486.81 | 472.02 | 477.62 | 1,042,474 | +2.79(+0.59%) |
Mar 10, 2023 | 481.58 | 487.19 | 473.69 | 474.83 | 896,454 | -6.60(-1.37%) |
Mar 09, 2023 | 488.84 | 489.15 | 478.50 | 481.44 | 649,063 | -2.95(-0.61%) |
Mar 08, 2023 | 488.85 | 491.97 | 482.89 | 484.38 | 644,239 | -6.66(-1.36%) |
Mar 07, 2023 | 496.57 | 498.07 | 487.13 | 491.05 | 653,908 | -3.00(-0.61%) |
Mar 06, 2023 | 495.50 | 501.40 | 493.07 | 494.05 | 827,850 | -1.13(-0.23%) |
Mar 03, 2023 | 491.60 | 495.59 | 486.33 | 495.18 | 851,194 | +4.41(+0.90%) |
Mar 02, 2023 | 490.79 | 493.07 | 486.72 | 490.77 | 823,421 | -0.39(-0.08%) |
Mar 01, 2023 | 486.90 | 491.88 | 485.91 | 491.16 | 513,064 | +1.12(+0.23%) |
Feb 28, 2023 | 500.91 | 503.65 | 485.88 | 490.04 | 1,253,040 | -11.37(-2.27%) |
Feb 27, 2023 | 504.50 | 507.43 | 499.77 | 501.41 | 858,029 | -0.90(-0.18%) |
Feb 24, 2023 | 505.86 | 509.34 | 500.87 | 502.31 | 1,217,589 | -3.20(-0.63%) |
Feb 23, 2023 | 496.82 | 506.61 | 493.80 | 505.51 | 1,008,412 | +6.99(+1.40%) |
Feb 22, 2023 | 498.62 | 501.79 | 496.96 | 498.52 | 582,321 | +0.21(+0.04%) |
Feb 21, 2023 | 503.00 | 509.71 | 497.47 | 498.31 | 1,147,994 | -6.69(-1.33%) |
Feb 17, 2023 | 499.12 | 507.96 | 498.93 | 505.01 | 1,366,096 | +4.41(+0.88%) |
Feb 16, 2023 | 494.18 | 505.95 | 492.33 | 500.60 | 720,571 | +7.30(+1.48%) |
Feb 15, 2023 | 491.68 | 496.90 | 491.11 | 493.31 | 669,405 | -3.33(-0.67%) |
Feb 14, 2023 | 498.01 | 503.60 | 495.61 | 496.63 | 521,933 | -0.26(-0.05%) |
Feb 13, 2023 | 493.97 | 500.19 | 492.94 | 496.89 | 573,534 | +3.29(+0.67%) |
Feb 10, 2023 | 488.11 | 496.02 | 488.11 | 493.60 | 841,021 | +6.62(+1.36%) |
Feb 09, 2023 | 489.61 | 491.05 | 482.91 | 486.98 | 989,797 | -2.26(-0.46%) |
Feb 08, 2023 | 477.50 | 490.21 | 477.50 | 489.24 | 1,221,061 | +13.08(+2.75%) |
Feb 07, 2023 | 476.24 | 477.31 | 466.81 | 476.16 | 1,314,747 | -5.17(-1.07%) |
Feb 06, 2023 | 476.74 | 487.32 | 475.72 | 481.33 | 1,533,638 | +9.55(+2.02%) |
Feb 03, 2023 | 486.69 | 493.61 | 471.01 | 471.77 | 1,535,152 | -13.07(-2.70%) |
Feb 02, 2023 | 494.11 | 501.41 | 478.55 | 484.84 | 2,620,523 | -23.27(-4.58%) |
Feb 01, 2023 | 501.00 | 522.46 | 493.59 | 508.11 | 2,006,633 | +1.56(+0.31%) |
Jan 31, 2023 | 490.52 | 507.84 | 489.24 | 506.55 | 2,289,235 | +26.52(+5.52%) |
Jan 30, 2023 | 480.37 | 490.83 | 479.50 | 480.03 | 1,578,462 | +3.19(+0.67%) |
Jan 27, 2023 | 492.99 | 493.29 | 475.43 | 476.84 | 1,401,988 | -17.49(-3.54%) |
Jan 26, 2023 | 497.80 | 500.18 | 493.31 | 494.33 | 830,300 | -2.83(-0.57%) |
Jan 25, 2023 | 491.11 | 507.34 | 491.11 | 497.17 | 860,718 | +1.85(+0.37%) |
Jan 24, 2023 | 491.48 | 497.40 | 486.25 | 495.31 | 731,064 | +5.74(+1.17%) |
Jan 23, 2023 | 493.35 | 495.77 | 488.27 | 489.57 | 814,733 | -2.72(-0.55%) |
Jan 20, 2023 | 486.71 | 492.40 | 485.44 | 492.30 | 1,901,806 | +5.52(+1.13%) |
Jan 19, 2023 | 482.65 | 491.85 | 481.88 | 486.77 | 681,922 | +6.90(+1.44%) |
Jan 18, 2023 | 486.43 | 488.80 | 479.21 | 479.87 | 853,688 | -5.65(-1.16%) |
Jan 17, 2023 | 488.56 | 489.58 | 484.44 | 485.52 | 824,936 | -0.89(-0.18%) |
Jan 13, 2023 | 489.31 | 499.76 | 484.45 | 486.42 | 1,293,449 | -2.90(-0.59%) |
Jan 12, 2023 | 487.53 | 490.85 | 477.71 | 489.31 | 1,103,139 | +1.28(+0.26%) |
Jan 11, 2023 | 477.43 | 488.15 | 475.70 | 488.04 | 951,519 | +11.30(+2.37%) |
Jan 10, 2023 | 479.51 | 480.91 | 473.59 | 476.74 | 1,014,149 | -0.12(-0.02%) |
Jan 09, 2023 | 490.58 | 494.81 | 474.98 | 476.86 | 1,075,109 | -10.72(-2.20%) |
Jan 06, 2023 | 485.30 | 489.68 | 483.12 | 487.58 | 987,519 | +4.48(+0.93%) |
Jan 05, 2023 | 487.25 | 488.40 | 478.84 | 483.11 | 1,286,725 | -4.06(-0.83%) |
Jan 04, 2023 | 495.10 | 496.47 | 479.87 | 487.17 | 1,145,901 | -8.29(-1.67%) |
Jan 03, 2023 | 503.12 | 505.87 | 484.74 | 495.45 | 1,100,551 | -11.58(-2.28%) |
Dec 30, 2022 | 508.07 | 508.32 | 502.00 | 507.04 | 402,612 | -1.00(-0.20%) |
Dec 29, 2022 | 512.01 | 512.03 | 506.89 | 508.04 | 306,019 | -1.31(-0.26%) |
Dec 28, 2022 | 511.09 | 514.74 | 508.45 | 509.34 | 610,583 | +0.92(+0.18%) |
Dec 27, 2022 | 509.71 | 513.98 | 506.97 | 508.43 | 428,289 | +0.42(+0.08%) |
Dec 23, 2022 | 504.55 | 510.03 | 503.68 | 508.01 | 362,137 | +1.51(+0.30%) |
Dec 22, 2022 | 502.02 | 506.77 | 499.20 | 506.50 | 669,484 | +4.27(+0.85%) |
Dec 21, 2022 | 499.15 | 502.23 | 493.88 | 502.23 | 664,534 | +6.32(+1.27%) |
Dec 20, 2022 | 498.80 | 502.13 | 494.51 | 495.91 | 644,894 | -3.08(-0.62%) |
Dec 19, 2022 | 497.92 | 501.45 | 494.70 | 499.00 | 834,529 | +1.30(+0.26%) |
Dec 16, 2022 | 500.54 | 500.89 | 489.12 | 497.70 | 1,940,801 | -4.85(-0.97%) |
Dec 15, 2022 | 511.74 | 511.74 | 496.49 | 502.55 | 1,504,560 | -12.92(-2.51%) |
Dec 14, 2022 | 519.96 | 520.20 | 510.92 | 515.47 | 1,080,648 | -1.53(-0.30%) |
Dec 13, 2022 | 531.60 | 531.60 | 514.16 | 517.00 | 1,677,766 | -6.85(-1.31%) |
Dec 12, 2022 | 528.49 | 530.75 | 519.30 | 523.85 | 1,561,969 | -3.39(-0.64%) |
Dec 09, 2022 | 539.79 | 540.53 | 526.83 | 527.24 | 1,081,467 | -13.78(-2.55%) |
Dec 08, 2022 | 542.27 | 547.28 | 539.85 | 541.02 | 636,236 | -1.80(-0.33%) |
Dec 07, 2022 | 540.14 | 546.21 | 539.46 | 542.82 | 726,851 | +2.80(+0.52%) |
Dec 06, 2022 | 540.21 | 544.86 | 533.25 | 540.02 | 908,718 | -1.06(-0.20%) |
Dec 05, 2022 | 535.05 | 544.24 | 533.97 | 541.08 | 554,998 | +0.63(+0.12%) |
Dec 02, 2022 | 540.30 | 544.34 | 537.49 | 540.45 | 523,013 | -1.57(-0.29%) |
Dec 01, 2022 | 545.74 | 551.58 | 538.18 | 542.02 | 1,265,789 | -1.51(-0.28%) |
Nov 30, 2022 | 525.81 | 543.94 | 522.46 | 543.53 | 2,188,008 | +16.57(+3.14%) |
Nov 29, 2022 | 524.94 | 528.86 | 523.36 | 526.97 | 929,728 | -1.14(-0.22%) |
Nov 28, 2022 | 532.07 | 535.49 | 527.46 | 528.10 | 774,995 | -6.58(-1.23%) |
Nov 25, 2022 | 535.48 | 538.99 | 532.40 | 534.69 | 343,378 | +2.62(+0.49%) |
Nov 23, 2022 | 525.88 | 532.55 | 523.97 | 532.07 | 849,316 | +7.41(+1.41%) |
Nov 22, 2022 | 524.46 | 526.48 | 522.45 | 524.65 | 827,160 | +5.55(+1.07%) |
Nov 21, 2022 | 521.93 | 524.57 | 514.54 | 519.10 | 1,032,190 | -4.66(-0.89%) |
Nov 18, 2022 | 521.29 | 528.19 | 518.74 | 523.76 | 964,207 | +9.53(+1.85%) |
Nov 17, 2022 | 510.99 | 523.08 | 510.77 | 514.24 | 974,531 | +2.63(+0.51%) |
Nov 16, 2022 | 512.38 | 515.99 | 505.08 | 511.61 | 1,052,556 | +4.65(+0.92%) |
Nov 15, 2022 | 523.00 | 526.22 | 504.80 | 506.96 | 1,965,656 | -16.90(-3.23%) |
Nov 14, 2022 | 524.68 | 528.34 | 519.43 | 523.86 | 1,046,728 | +1.45(+0.28%) |
Nov 11, 2022 | 550.22 | 551.89 | 511.01 | 522.41 | 2,218,826 | -29.43(-5.33%) |
Nov 10, 2022 | 558.06 | 558.06 | 537.35 | 551.84 | 1,164,360 | +4.77(+0.87%) |
Nov 09, 2022 | 552.48 | 555.65 | 546.08 | 547.06 | 851,898 | -4.22(-0.77%) |
Nov 08, 2022 | 549.29 | 554.50 | 544.94 | 551.28 | 786,104 | +2.78(+0.51%) |
Nov 07, 2022 | 545.99 | 550.97 | 541.75 | 548.50 | 1,403,099 | +2.85(+0.52%) |
Nov 04, 2022 | 559.69 | 563.86 | 539.87 | 545.66 | 1,537,314 | -10.82(-1.94%) |
Nov 03, 2022 | 556.01 | 564.69 | 554.32 | 556.48 | 1,584,680 | +3.38(+0.61%) |
Nov 02, 2022 | 545.77 | 562.69 | 544.62 | 553.10 | 1,509,269 | +5.03(+0.92%) |
Nov 01, 2022 | 549.10 | 555.80 | 544.00 | 548.07 | 1,654,742 | -3.55(-0.64%) |
Oct 31, 2022 | 545.35 | 556.61 | 543.63 | 551.62 | 1,180,154 | +3.21(+0.59%) |
Oct 28, 2022 | 542.93 | 553.55 | 539.54 | 548.41 | 1,183,057 | +10.21(+1.90%) |
Oct 27, 2022 | 534.01 | 540.14 | 529.66 | 538.20 | 964,342 | +5.34(+1.00%) |
Oct 26, 2022 | 527.82 | 534.52 | 527.82 | 532.86 | 1,093,333 | +9.53(+1.82%) |
Oct 25, 2022 | 514.95 | 533.95 | 514.52 | 523.33 | 1,193,090 | +7.43(+1.44%) |
Oct 24, 2022 | 509.24 | 518.71 | 509.24 | 515.90 | 722,233 | +11.27(+2.23%) |
Oct 21, 2022 | 498.48 | 507.48 | 497.55 | 504.63 | 1,496,409 | +5.13(+1.03%) |
Oct 20, 2022 | 497.04 | 507.07 | 496.19 | 499.50 | 933,993 | +5.08(+1.03%) |
Oct 19, 2022 | 498.17 | 499.06 | 489.08 | 494.42 | 703,162 | -1.45(-0.29%) |
Oct 18, 2022 | 496.49 | 499.15 | 492.05 | 495.87 | 732,713 | +2.86(+0.58%) |
Oct 17, 2022 | 496.32 | 498.81 | 492.55 | 493.01 | 743,313 | -1.20(-0.24%) |
Oct 14, 2022 | 501.28 | 503.57 | 487.34 | 494.21 | 1,003,772 | -0.16(-0.03%) |
Oct 13, 2022 | 481.94 | 499.90 | 480.58 | 494.37 | 1,084,246 | +5.90(+1.21%) |
Oct 12, 2022 | 493.00 | 499.82 | 488.17 | 488.47 | 579,743 | -4.25(-0.86%) |
Oct 11, 2022 | 491.87 | 500.71 | 487.74 | 492.72 | 761,088 | +1.43(+0.29%) |
Oct 10, 2022 | 496.30 | 501.01 | 484.43 | 491.29 | 1,056,017 | -6.35(-1.28%) |
Oct 07, 2022 | 492.22 | 498.51 | 490.90 | 497.63 | 881,286 | +4.11(+0.83%) |
Oct 06, 2022 | 497.64 | 498.66 | 492.12 | 493.52 | 737,905 | -5.35(-1.07%) |
Oct 05, 2022 | 495.98 | 501.73 | 492.40 | 498.87 | 683,338 | +0.92(+0.18%) |
Oct 04, 2022 | 494.93 | 501.34 | 493.42 | 497.95 | 955,709 | +4.21(+0.85%) |
Oct 03, 2022 | 480.99 | 495.54 | 479.97 | 493.74 | 720,354 | +14.16(+2.95%) |
Sep 30, 2022 | 486.82 | 494.25 | 478.81 | 479.57 | 1,630,409 | -5.80(-1.20%) |
Sep 29, 2022 | 488.87 | 488.87 | 482.76 | 485.38 | 692,629 | -1.94(-0.40%) |
Sep 28, 2022 | 476.90 | 491.21 | 469.95 | 487.31 | 1,296,451 | +6.42(+1.33%) |
Sep 27, 2022 | 480.10 | 487.16 | 475.81 | 480.90 | 956,807 | +4.62(+0.97%) |
Sep 26, 2022 | 475.94 | 479.32 | 470.42 | 476.28 | 875,132 | -4.21(-0.88%) |
Sep 23, 2022 | 484.76 | 486.97 | 472.03 | 480.50 | 1,781,756 | -6.92(-1.42%) |
Sep 22, 2022 | 483.04 | 495.89 | 479.05 | 487.41 | 1,019,173 | +3.24(+0.67%) |
Sep 21, 2022 | 498.27 | 501.27 | 484.16 | 484.18 | 940,298 | -12.10(-2.44%) |
Sep 20, 2022 | 503.05 | 508.21 | 495.14 | 496.27 | 1,663,219 | +1.80(+0.36%) |
Sep 19, 2022 | 490.40 | 495.73 | 483.56 | 494.48 | 688,764 | +1.26(+0.26%) |
Sep 16, 2022 | 492.82 | 494.33 | 484.59 | 493.22 | 1,532,083 | +2.52(+0.51%) |
Sep 15, 2022 | 481.42 | 494.68 | 477.63 | 490.70 | 2,706,780 | +37.88(+8.37%) |
Sep 14, 2022 | 460.52 | 460.90 | 448.10 | 452.81 | 1,114,192 | -9.32(-2.02%) |
Sep 13, 2022 | 474.26 | 475.66 | 459.98 | 462.13 | 743,156 | -17.62(-3.67%) |
Sep 12, 2022 | 474.77 | 482.13 | 470.98 | 479.75 | 789,910 | +7.54(+1.60%) |
Sep 09, 2022 | 479.58 | 481.06 | 471.83 | 472.21 | 808,798 | -7.76(-1.62%) |
Sep 08, 2022 | 475.16 | 482.57 | 475.16 | 479.96 | 606,654 | +4.63(+0.97%) |
Sep 07, 2022 | 471.83 | 477.72 | 468.93 | 475.33 | 959,062 | +2.11(+0.45%) |
Sep 06, 2022 | 478.07 | 483.13 | 472.33 | 473.22 | 571,653 | -4.81(-1.01%) |
Sep 02, 2022 | 482.85 | 484.56 | 476.07 | 478.03 | 605,240 | -2.55(-0.53%) |
Sep 01, 2022 | 475.07 | 481.69 | 473.81 | 480.57 | 582,565 | +5.13(+1.08%) |
Aug 31, 2022 | 479.20 | 483.72 | 475.31 | 475.44 | 1,177,437 | -3.83(-0.80%) |
Aug 30, 2022 | 482.65 | 484.00 | 478.38 | 479.27 | 408,082 | -2.50(-0.52%) |
Aug 29, 2022 | 477.47 | 484.23 | 474.08 | 481.77 | 547,396 | +1.46(+0.30%) |
Aug 26, 2022 | 489.02 | 491.05 | 479.66 | 480.31 | 596,847 | -8.45(-1.73%) |
Aug 25, 2022 | 489.63 | 489.71 | 485.60 | 488.75 | 563,138 | -0.37(-0.07%) |
Aug 24, 2022 | 486.91 | 492.02 | 486.80 | 489.12 | 417,359 | +2.42(+0.50%) |
Aug 23, 2022 | 492.63 | 495.22 | 484.82 | 486.70 | 579,193 | -7.63(-1.54%) |
Aug 22, 2022 | 489.02 | 498.35 | 489.02 | 494.33 | 483,451 | +1.05(+0.21%) |
Aug 19, 2022 | 490.55 | 495.96 | 488.40 | 493.29 | 558,967 | +3.92(+0.80%) |
Aug 18, 2022 | 491.44 | 492.51 | 485.93 | 489.37 | 576,435 | +0.17(+0.03%) |
Aug 17, 2022 | 486.95 | 492.50 | 486.95 | 489.20 | 409,848 | +0.49(+0.10%) |
Aug 16, 2022 | 492.46 | 493.35 | 484.66 | 488.71 | 538,246 | -3.34(-0.68%) |
Aug 15, 2022 | 487.27 | 495.41 | 487.27 | 492.05 | 478,979 | +1.71(+0.35%) |
Aug 12, 2022 | 480.88 | 490.83 | 478.63 | 490.34 | 564,076 | +12.64(+2.65%) |
Aug 11, 2022 | 477.98 | 480.70 | 473.02 | 477.70 | 673,264 | -1.90(-0.40%) |
Aug 10, 2022 | 485.31 | 486.73 | 477.09 | 479.61 | 385,582 | -1.72(-0.36%) |
Aug 09, 2022 | 478.92 | 486.09 | 478.61 | 481.32 | 358,761 | +5.14(+1.08%) |
Aug 08, 2022 | 480.62 | 482.14 | 474.79 | 476.18 | 433,325 | -1.47(-0.31%) |
Aug 05, 2022 | 471.41 | 477.82 | 469.83 | 477.65 | 559,389 | +4.04(+0.85%) |
Aug 04, 2022 | 476.94 | 476.94 | 471.15 | 473.62 | 416,640 | -1.85(-0.39%) |
Aug 03, 2022 | 473.83 | 478.93 | 472.37 | 475.46 | 679,893 | +3.37(+0.71%) |
Aug 02, 2022 | 468.28 | 474.28 | 465.04 | 472.10 | 762,906 | +3.70(+0.79%) |
Aug 01, 2022 | 475.66 | 477.63 | 461.12 | 468.40 | 1,061,187 | -7.26(-1.53%) |
Jul 29, 2022 | 474.92 | 477.94 | 469.41 | 475.66 | 834,124 | -1.98(-0.42%) |
Jul 28, 2022 | 474.61 | 479.01 | 469.23 | 477.64 | 1,091,605 | +5.58(+1.18%) |
Jul 27, 2022 | 481.04 | 481.04 | 465.09 | 472.06 | 1,772,962 | -13.75(-2.83%) |
Jul 26, 2022 | 486.51 | 487.98 | 482.37 | 485.81 | 873,769 | +0.48(+0.10%) |
Jul 25, 2022 | 482.07 | 487.10 | 480.98 | 485.32 | 908,675 | +2.78(+0.58%) |
Jul 22, 2022 | 481.83 | 484.01 | 476.70 | 482.54 | 511,666 | +3.23(+0.67%) |
Jul 21, 2022 | 476.43 | 481.02 | 471.50 | 479.31 | 718,382 | +1.98(+0.42%) |
Jul 20, 2022 | 489.60 | 489.60 | 474.97 | 477.33 | 1,094,111 | -11.47(-2.35%) |
Jul 19, 2022 | 481.75 | 490.93 | 478.03 | 488.80 | 631,186 | +10.71(+2.24%) |
Jul 18, 2022 | 480.18 | 484.38 | 476.67 | 478.09 | 785,191 | -3.04(-0.63%) |
Jul 15, 2022 | 476.00 | 482.97 | 471.99 | 481.13 | 2,071,092 | +14.74(+3.16%) |
Jul 14, 2022 | 463.82 | 468.39 | 457.47 | 466.38 | 880,428 | -0.95(-0.20%) |
Jul 13, 2022 | 472.56 | 478.17 | 467.02 | 467.33 | 861,430 | -9.48(-1.99%) |
Jul 12, 2022 | 476.88 | 482.56 | 474.79 | 476.81 | 705,815 | -3.81(-0.79%) |
Jul 11, 2022 | 474.08 | 484.31 | 474.08 | 480.62 | 816,480 | +3.60(+0.76%) |
Jul 08, 2022 | 467.16 | 483.67 | 465.73 | 477.02 | 926,906 | +6.94(+1.48%) |
Jul 07, 2022 | 471.71 | 474.36 | 469.25 | 470.08 | 676,696 | -1.12(-0.24%) |
Jul 06, 2022 | 469.12 | 474.47 | 465.99 | 471.20 | 939,045 | +4.50(+0.96%) |
Jul 05, 2022 | 467.90 | 470.64 | 453.40 | 466.70 | 939,674 | -5.96(-1.26%) |
Jul 01, 2022 | 460.55 | 473.42 | 457.13 | 472.66 | 915,316 | +10.75(+2.33%) |
Jun 30, 2022 | 461.30 | 465.64 | 458.70 | 461.91 | 1,226,086 | -0.26(-0.06%) |
Jun 29, 2022 | 456.50 | 465.49 | 451.55 | 462.17 | 729,062 | +6.84(+1.50%) |
Jun 28, 2022 | 460.00 | 470.36 | 454.73 | 455.33 | 925,768 | -2.17(-0.47%) |
Jun 27, 2022 | 450.29 | 462.88 | 449.94 | 457.50 | 869,242 | +7.47(+1.66%) |
Jun 24, 2022 | 447.95 | 450.57 | 439.42 | 450.03 | 2,535,991 | +2.14(+0.48%) |
Jun 23, 2022 | 444.21 | 450.22 | 441.97 | 447.89 | 1,060,429 | +6.49(+1.47%) |
Jun 22, 2022 | 437.41 | 449.72 | 437.41 | 441.40 | 946,165 | -0.92(-0.21%) |
Jun 21, 2022 | 428.14 | 448.64 | 425.96 | 442.32 | 1,078,962 | +20.24(+4.79%) |
Jun 17, 2022 | 420.44 | 424.43 | 416.35 | 422.08 | 1,718,966 | +5.15(+1.24%) |
Jun 16, 2022 | 417.02 | 419.25 | 412.48 | 416.93 | 997,355 | -9.86(-2.31%) |
Jun 15, 2022 | 419.50 | 431.43 | 419.50 | 426.79 | 833,025 | +9.15(+2.19%) |
Jun 14, 2022 | 417.73 | 421.62 | 413.31 | 417.64 | 697,162 | -2.31(-0.55%) |
Jun 13, 2022 | 427.56 | 429.93 | 417.09 | 419.96 | 999,392 | -17.64(-4.03%) |
Jun 10, 2022 | 437.09 | 442.10 | 435.99 | 437.60 | 636,657 | -5.35(-1.21%) |
Jun 09, 2022 | 443.79 | 447.17 | 440.08 | 442.95 | 732,326 | -0.89(-0.20%) |
Jun 08, 2022 | 439.86 | 448.56 | 438.78 | 443.84 | 430,535 | +0.73(+0.16%) |
Jun 07, 2022 | 438.58 | 443.97 | 434.84 | 443.11 | 406,322 | +5.60(+1.28%) |
Jun 06, 2022 | 437.39 | 442.34 | 434.89 | 437.51 | 371,161 | +1.67(+0.38%) |
Jun 03, 2022 | 439.79 | 440.60 | 435.26 | 435.85 | 260,255 | -7.03(-1.59%) |
Jun 02, 2022 | 442.34 | 443.47 | 432.92 | 442.88 | 481,431 | +1.93(+0.44%) |