Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 555.79 | 566.63 | 554.03 | 561.97 | 1,325,890 | +13.89(+2.53%) |
Jun 29, 2023 | 549.97 | 550.74 | 542.68 | 548.08 | 710,227 | -0.59(-0.11%) |
Jun 28, 2023 | 538.93 | 549.18 | 537.30 | 548.67 | 961,118 | +8.71(+1.61%) |
Jun 27, 2023 | 541.14 | 545.08 | 535.01 | 539.96 | 853,927 | +1.99(+0.37%) |
Jun 26, 2023 | 541.33 | 551.13 | 536.64 | 537.97 | 966,561 | -5.02(-0.92%) |
Jun 23, 2023 | 541.23 | 551.64 | 536.88 | 542.99 | 1,369,217 | -6.88(-1.25%) |
Jun 22, 2023 | 543.22 | 550.23 | 539.01 | 549.87 | 1,238,072 | +3.07(+0.56%) |
Jun 21, 2023 | 557.79 | 559.65 | 545.59 | 546.80 | 1,129,108 | -12.69(-2.27%) |
Jun 20, 2023 | 558.30 | 569.63 | 555.44 | 559.49 | 1,118,154 | -5.99(-1.06%) |
Jun 16, 2023 | 574.37 | 574.65 | 564.95 | 565.48 | 2,088,553 | -8.89(-1.55%) |
Jun 15, 2023 | 563.05 | 576.68 | 562.11 | 574.37 | 1,319,087 | +7.06(+1.24%) |
Jun 14, 2023 | 554.95 | 567.98 | 554.00 | 567.31 | 1,283,398 | +12.59(+2.27%) |
Jun 13, 2023 | 556.00 | 559.59 | 549.27 | 554.72 | 1,345,363 | +8.37(+1.53%) |
Jun 12, 2023 | 539.02 | 546.90 | 532.13 | 546.35 | 1,295,915 | +12.32(+2.31%) |
Jun 09, 2023 | 538.24 | 545.00 | 531.54 | 534.03 | 1,370,014 | -1.31(-0.24%) |
Jun 08, 2023 | 529.59 | 541.45 | 526.11 | 535.34 | 1,458,444 | +7.02(+1.33%) |
Jun 07, 2023 | 555.55 | 557.82 | 527.24 | 528.32 | 2,406,364 | -27.48(-4.94%) |
Jun 06, 2023 | 556.50 | 563.63 | 555.18 | 555.80 | 1,387,917 | -0.91(-0.16%) |
Jun 05, 2023 | 548.08 | 559.86 | 542.37 | 556.71 | 1,385,890 | +8.53(+1.56%) |
Jun 02, 2023 | 546.00 | 554.44 | 541.28 | 548.18 | 1,278,199 | +5.22(+0.96%) |
Jun 01, 2023 | 534.80 | 550.62 | 532.02 | 542.96 | 1,479,764 | -1.82(-0.33%) |
May 31, 2023 | 539.33 | 548.26 | 533.79 | 544.78 | 2,385,524 | -4.34(-0.79%) |
May 30, 2023 | 548.00 | 556.58 | 544.37 | 549.12 | 1,937,201 | +11.66(+2.17%) |
May 26, 2023 | 534.64 | 549.56 | 531.81 | 537.46 | 2,134,611 | +5.68(+1.07%) |
May 25, 2023 | 523.29 | 539.80 | 517.80 | 531.78 | 3,162,923 | +29.23(+5.82%) |
May 24, 2023 | 496.72 | 506.26 | 494.13 | 502.55 | 1,098,196 | +2.41(+0.48%) |
May 23, 2023 | 507.50 | 511.78 | 499.85 | 500.14 | 1,124,057 | -11.25(-2.20%) |
May 22, 2023 | 506.60 | 517.09 | 506.17 | 511.39 | 1,360,732 | +1.09(+0.21%) |
May 19, 2023 | 510.00 | 511.73 | 502.75 | 510.30 | 1,702,305 | +0.13(+0.03%) |
May 18, 2023 | 500.00 | 512.61 | 495.81 | 510.17 | 2,858,983 | +17.25(+3.50%) |
May 17, 2023 | 479.49 | 494.94 | 477.16 | 492.92 | 3,215,470 | +24.68(+5.27%) |
May 16, 2023 | 462.90 | 478.00 | 461.77 | 468.24 | 1,618,549 | +5.10(+1.10%) |
May 15, 2023 | 453.30 | 464.65 | 452.24 | 463.14 | 1,501,219 | +7.94(+1.74%) |
May 12, 2023 | 453.00 | 457.47 | 446.65 | 455.20 | 1,266,072 | +2.63(+0.58%) |
May 11, 2023 | 453.99 | 455.46 | 447.45 | 452.57 | 2,018,566 | -1.57(-0.35%) |
May 10, 2023 | 449.18 | 459.99 | 446.25 | 454.14 | 1,537,717 | +12.75(+2.89%) |
May 09, 2023 | 437.22 | 445.84 | 435.07 | 441.39 | 1,171,554 | +2.40(+0.55%) |
May 08, 2023 | 436.90 | 439.57 | 429.05 | 438.99 | 1,446,381 | +4.19(+0.96%) |
May 05, 2023 | 433.00 | 439.67 | 431.55 | 434.80 | 1,302,807 | +4.29(+1.00%) |
May 04, 2023 | 439.06 | 442.54 | 428.97 | 430.51 | 1,658,802 | -6.57(-1.50%) |
May 03, 2023 | 443.53 | 446.90 | 436.45 | 437.08 | 1,191,957 | -6.60(-1.49%) |
May 02, 2023 | 450.53 | 451.00 | 439.60 | 443.68 | 1,284,121 | -6.73(-1.49%) |
May 01, 2023 | 456.31 | 456.31 | 449.30 | 450.41 | 1,424,094 | -9.01(-1.96%) |
Apr 28, 2023 | 454.24 | 461.68 | 449.20 | 459.42 | 2,499,022 | +5.08(+1.12%) |
Apr 27, 2023 | 440.23 | 458.65 | 427.68 | 454.34 | 4,855,145 | +0.31(+0.07%) |
Apr 26, 2023 | 450.00 | 454.50 | 445.88 | 454.03 | 2,903,204 | +11.75(+2.66%) |
Apr 25, 2023 | 466.75 | 468.25 | 441.98 | 442.28 | 2,056,760 | -30.72(-6.49%) |
Apr 24, 2023 | 474.00 | 476.60 | 465.25 | 473.00 | 1,223,300 | -0.31(-0.07%) |
Apr 21, 2023 | 470.19 | 474.16 | 465.11 | 473.31 | 1,092,084 | +5.62(+1.20%) |
Apr 20, 2023 | 473.32 | 473.78 | 465.40 | 467.69 | 1,038,641 | -7.90(-1.66%) |
Apr 19, 2023 | 475.00 | 478.35 | 473.17 | 475.59 | 1,018,362 | -0.40(-0.08%) |
Apr 18, 2023 | 478.13 | 478.13 | 470.01 | 475.99 | 1,181,098 | +5.44(+1.16%) |
Apr 17, 2023 | 465.01 | 471.69 | 463.57 | 470.55 | 1,070,876 | +7.52(+1.62%) |
Apr 14, 2023 | 466.78 | 469.82 | 454.69 | 463.03 | 3,075,217 | -20.47(-4.23%) |
Apr 13, 2023 | 475.32 | 485.58 | 472.95 | 483.50 | 1,599,951 | +12.07(+2.56%) |
Apr 12, 2023 | 474.59 | 480.83 | 469.48 | 471.43 | 1,622,261 | +1.61(+0.34%) |
Apr 11, 2023 | 466.01 | 473.89 | 464.33 | 469.82 | 977,491 | -2.82(-0.60%) |
Apr 10, 2023 | 466.15 | 473.03 | 456.38 | 472.64 | 1,242,596 | -0.49(-0.10%) |
Apr 06, 2023 | 463.95 | 473.65 | 457.46 | 473.13 | 1,691,546 | +5.80(+1.24%) |
Apr 05, 2023 | 475.75 | 476.00 | 460.29 | 467.33 | 1,345,581 | -8.72(-1.83%) |
Apr 04, 2023 | 475.44 | 482.33 | 472.38 | 476.05 | 2,247,028 | +11.56(+2.49%) |
Apr 03, 2023 | 461.53 | 465.89 | 457.41 | 464.49 | 1,358,479 | -0.23(-0.05%) |
Mar 31, 2023 | 443.10 | 465.40 | 441.62 | 464.72 | 2,454,005 | +25.09(+5.71%) |
Mar 30, 2023 | 443.54 | 443.84 | 438.08 | 439.63 | 1,078,730 | +1.19(+0.27%) |
Mar 29, 2023 | 433.55 | 438.99 | 431.29 | 438.44 | 1,304,485 | +9.36(+2.18%) |
Mar 28, 2023 | 429.02 | 431.91 | 427.01 | 429.08 | 1,089,111 | -2.23(-0.52%) |
Mar 27, 2023 | 433.50 | 437.74 | 430.13 | 431.31 | 935,251 | -1.59(-0.37%) |
Mar 24, 2023 | 438.83 | 439.22 | 427.11 | 432.90 | 922,868 | -7.57(-1.72%) |
Mar 23, 2023 | 440.47 | 451.97 | 437.67 | 440.47 | 1,165,437 | +6.96(+1.61%) |
Mar 22, 2023 | 447.18 | 448.33 | 433.47 | 433.51 | 931,526 | -11.95(-2.68%) |
Mar 21, 2023 | 436.10 | 447.87 | 436.10 | 445.46 | 1,282,021 | +10.31(+2.37%) |
Mar 20, 2023 | 438.04 | 439.49 | 425.85 | 435.15 | 1,379,091 | -5.85(-1.33%) |
Mar 17, 2023 | 443.65 | 443.66 | 434.60 | 441.00 | 2,917,496 | -1.39(-0.31%) |
Mar 16, 2023 | 422.84 | 442.90 | 421.50 | 442.39 | 2,074,946 | +20.13(+4.77%) |
Mar 15, 2023 | 418.72 | 422.67 | 414.80 | 422.26 | 1,186,794 | -2.28(-0.54%) |
Mar 14, 2023 | 422.80 | 425.98 | 416.93 | 424.54 | 1,136,403 | +9.61(+2.32%) |
Mar 13, 2023 | 412.95 | 425.93 | 405.37 | 414.93 | 1,684,700 | -0.15(-0.04%) |
Mar 10, 2023 | 428.00 | 429.23 | 409.31 | 415.08 | 1,884,198 | -13.42(-3.13%) |
Mar 09, 2023 | 444.23 | 450.80 | 428.09 | 428.50 | 1,468,678 | -18.47(-4.13%) |
Mar 08, 2023 | 444.33 | 450.52 | 441.50 | 446.97 | 817,620 | +2.16(+0.49%) |
Mar 07, 2023 | 445.60 | 454.54 | 443.76 | 444.81 | 1,214,692 | -1.21(-0.27%) |
Mar 06, 2023 | 445.50 | 454.89 | 444.37 | 446.02 | 1,094,046 | +2.04(+0.46%) |
Mar 03, 2023 | 439.82 | 445.38 | 439.13 | 443.98 | 991,529 | +7.94(+1.82%) |
Mar 02, 2023 | 428.71 | 436.42 | 425.58 | 436.04 | 1,156,572 | +7.10(+1.66%) |
Mar 01, 2023 | 431.94 | 435.42 | 426.04 | 428.94 | 917,039 | -3.23(-0.75%) |
Feb 28, 2023 | 425.66 | 434.22 | 425.66 | 432.17 | 1,468,741 | +3.60(+0.84%) |
Feb 27, 2023 | 431.24 | 437.64 | 427.66 | 428.57 | 1,481,874 | +2.98(+0.70%) |
Feb 24, 2023 | 432.32 | 434.58 | 423.76 | 425.59 | 1,086,006 | -16.12(-3.65%) |
Feb 23, 2023 | 440.41 | 442.78 | 433.78 | 441.71 | 946,669 | +1.87(+0.43%) |
Feb 22, 2023 | 437.65 | 447.07 | 435.29 | 439.84 | 1,237,079 | +7.98(+1.85%) |
Feb 21, 2023 | 431.82 | 437.10 | 428.55 | 431.86 | 1,098,464 | -7.15(-1.63%) |
Feb 17, 2023 | 450.00 | 452.97 | 434.39 | 439.01 | 1,964,080 | -14.68(-3.24%) |
Feb 16, 2023 | 450.00 | 460.99 | 449.26 | 453.69 | 1,150,127 | -10.22(-2.20%) |
Feb 15, 2023 | 458.98 | 464.50 | 456.52 | 463.91 | 1,055,869 | +2.56(+0.55%) |
Feb 14, 2023 | 456.64 | 469.48 | 455.60 | 461.35 | 977,544 | +0.31(+0.07%) |
Feb 13, 2023 | 459.28 | 463.80 | 452.02 | 461.04 | 1,178,134 | +2.68(+0.58%) |
Feb 10, 2023 | 458.61 | 460.99 | 454.37 | 458.36 | 1,655,672 | -4.94(-1.07%) |
Feb 09, 2023 | 470.25 | 474.43 | 461.06 | 463.30 | 1,522,716 | -0.68(-0.15%) |
Feb 08, 2023 | 464.59 | 472.22 | 460.97 | 463.98 | 1,565,762 | +0.72(+0.16%) |
Feb 07, 2023 | 454.83 | 466.24 | 450.51 | 463.26 | 1,342,405 | +8.04(+1.77%) |
Feb 06, 2023 | 455.51 | 465.17 | 452.75 | 455.22 | 2,457,953 | -17.00(-3.60%) |
Feb 03, 2023 | 478.13 | 484.70 | 468.90 | 472.22 | 1,755,179 | -19.05(-3.88%) |
Feb 02, 2023 | 484.80 | 494.62 | 479.46 | 491.27 | 2,297,420 | +17.46(+3.69%) |
Feb 01, 2023 | 456.19 | 477.51 | 453.26 | 473.81 | 2,248,373 | +18.68(+4.10%) |
Jan 31, 2023 | 444.52 | 455.39 | 442.31 | 455.13 | 2,035,495 | +12.56(+2.84%) |
Jan 30, 2023 | 451.99 | 453.18 | 440.12 | 442.57 | 2,318,606 | -16.29(-3.55%) |
Jan 27, 2023 | 457.48 | 467.13 | 451.65 | 458.86 | 2,351,341 | -4.21(-0.91%) |
Jan 26, 2023 | 461.86 | 477.73 | 444.66 | 463.07 | 6,348,865 | +14.30(+3.19%) |
Jan 25, 2023 | 428.74 | 449.29 | 427.28 | 448.77 | 3,417,808 | +5.36(+1.21%) |
Jan 24, 2023 | 446.00 | 446.00 | 437.00 | 443.41 | 1,408,961 | +0.97(+0.22%) |
Jan 23, 2023 | 441.00 | 450.78 | 436.77 | 442.44 | 1,805,235 | +0.61(+0.14%) |
Jan 20, 2023 | 429.20 | 443.24 | 428.58 | 441.83 | 1,522,679 | +13.40(+3.13%) |
Jan 19, 2023 | 416.02 | 434.27 | 415.30 | 428.43 | 2,677,973 | +12.23(+2.94%) |
Jan 18, 2023 | 420.79 | 431.50 | 414.64 | 416.20 | 1,724,969 | -2.04(-0.49%) |
Jan 17, 2023 | 415.00 | 419.42 | 407.95 | 418.24 | 1,348,652 | +3.35(+0.81%) |
Jan 13, 2023 | 408.67 | 417.35 | 408.06 | 414.89 | 1,118,193 | +1.63(+0.39%) |
Jan 12, 2023 | 409.83 | 420.84 | 395.85 | 413.26 | 2,313,592 | +19.48(+4.95%) |
Jan 11, 2023 | 384.82 | 393.92 | 383.21 | 393.78 | 1,257,523 | +12.94(+3.40%) |
Jan 10, 2023 | 374.37 | 383.77 | 374.37 | 380.84 | 1,064,852 | +2.28(+0.60%) |
Jan 09, 2023 | 373.88 | 392.99 | 373.19 | 378.56 | 2,087,140 | +12.03(+3.28%) |
Jan 06, 2023 | 371.59 | 371.59 | 353.62 | 366.53 | 2,676,731 | +0.21(+0.06%) |
Jan 05, 2023 | 388.45 | 389.70 | 365.25 | 366.32 | 1,789,540 | -27.53(-6.99%) |
Jan 04, 2023 | 390.95 | 397.06 | 384.74 | 393.85 | 1,404,916 | +8.35(+2.17%) |
Jan 03, 2023 | 395.08 | 398.65 | 380.65 | 385.50 | 1,088,011 | -2.77(-0.71%) |
Dec 30, 2022 | 383.80 | 389.67 | 382.29 | 388.27 | 699,341 | -1.58(-0.41%) |
Dec 29, 2022 | 380.95 | 392.12 | 379.01 | 389.85 | 920,249 | +13.80(+3.67%) |
Dec 28, 2022 | 380.43 | 385.62 | 372.74 | 376.05 | 772,121 | -4.59(-1.21%) |
Dec 27, 2022 | 380.15 | 383.83 | 374.11 | 380.64 | 828,923 | -1.22(-0.32%) |
Dec 23, 2022 | 375.00 | 381.90 | 371.47 | 381.86 | 856,742 | +1.92(+0.51%) |
Dec 22, 2022 | 383.97 | 386.77 | 373.65 | 379.94 | 1,282,976 | -11.97(-3.05%) |
Dec 21, 2022 | 387.13 | 395.36 | 381.15 | 391.91 | 963,174 | +5.44(+1.41%) |
Dec 20, 2022 | 376.50 | 388.37 | 375.82 | 386.47 | 954,549 | +4.17(+1.09%) |
Dec 19, 2022 | 394.30 | 397.99 | 381.01 | 382.30 | 1,396,009 | -12.07(-3.06%) |
Dec 16, 2022 | 399.83 | 404.36 | 392.14 | 394.37 | 1,872,700 | -6.27(-1.56%) |
Dec 15, 2022 | 408.25 | 413.87 | 399.71 | 400.64 | 1,162,271 | -17.75(-4.24%) |
Dec 14, 2022 | 416.51 | 429.23 | 411.55 | 418.39 | 1,504,415 | +2.22(+0.53%) |
Dec 13, 2022 | 424.43 | 432.17 | 410.10 | 416.17 | 1,946,002 | +14.53(+3.62%) |
Dec 12, 2022 | 395.56 | 407.06 | 394.71 | 401.64 | 1,475,238 | +8.06(+2.05%) |
Dec 09, 2022 | 394.07 | 403.27 | 393.05 | 393.58 | 838,515 | -2.65(-0.67%) |
Dec 08, 2022 | 392.09 | 398.04 | 385.22 | 396.23 | 1,032,174 | +7.71(+1.98%) |
Dec 07, 2022 | 389.27 | 395.80 | 385.05 | 388.52 | 1,011,961 | -0.63(-0.16%) |
Dec 06, 2022 | 392.24 | 394.82 | 381.56 | 389.15 | 1,473,315 | -3.11(-0.79%) |
Dec 05, 2022 | 406.00 | 409.87 | 385.17 | 392.26 | 1,716,280 | -20.61(-4.99%) |
Dec 02, 2022 | 417.23 | 421.60 | 409.73 | 412.87 | 1,244,926 | -12.73(-2.99%) |
Dec 01, 2022 | 416.16 | 431.42 | 414.72 | 425.60 | 1,779,795 | +9.30(+2.23%) |
Nov 30, 2022 | 394.11 | 417.27 | 393.01 | 416.30 | 2,087,743 | +19.45(+4.90%) |
Nov 29, 2022 | 400.87 | 402.17 | 394.68 | 396.85 | 1,019,150 | -5.08(-1.26%) |
Nov 28, 2022 | 403.94 | 406.22 | 397.48 | 401.93 | 1,046,305 | -5.28(-1.30%) |
Nov 25, 2022 | 406.68 | 409.61 | 403.98 | 407.21 | 401,411 | -2.16(-0.53%) |
Nov 23, 2022 | 399.84 | 410.60 | 396.75 | 409.37 | 1,041,048 | +9.09(+2.27%) |
Nov 22, 2022 | 389.49 | 401.93 | 384.05 | 400.28 | 1,375,531 | +12.90(+3.33%) |
Nov 21, 2022 | 394.20 | 395.97 | 382.50 | 387.38 | 1,334,058 | -12.00(-3.00%) |
Nov 18, 2022 | 407.91 | 410.00 | 394.28 | 399.38 | 1,205,256 | -1.20(-0.30%) |
Nov 17, 2022 | 402.85 | 408.77 | 397.85 | 400.58 | 1,524,882 | -11.62(-2.82%) |
Nov 16, 2022 | 415.40 | 417.50 | 405.42 | 412.20 | 1,168,365 | -7.28(-1.74%) |
Nov 15, 2022 | 414.21 | 425.39 | 414.21 | 419.48 | 1,847,597 | +19.08(+4.77%) |
Nov 14, 2022 | 401.51 | 406.60 | 391.22 | 400.40 | 1,558,478 | -9.51(-2.32%) |
Nov 11, 2022 | 406.99 | 424.46 | 404.72 | 409.91 | 2,144,263 | +5.85(+1.45%) |
Nov 10, 2022 | 393.26 | 410.55 | 390.64 | 404.06 | 2,913,557 | +42.79(+11.84%) |
Nov 09, 2022 | 365.00 | 368.83 | 361.20 | 361.27 | 1,152,566 | -9.87(-2.66%) |
Nov 08, 2022 | 365.00 | 375.29 | 359.10 | 371.14 | 1,570,952 | +7.94(+2.19%) |
Nov 07, 2022 | 365.00 | 365.07 | 351.25 | 363.20 | 1,718,041 | +1.45(+0.40%) |
Nov 04, 2022 | 388.51 | 389.93 | 354.18 | 361.75 | 2,838,318 | -23.81(-6.18%) |
Nov 03, 2022 | 390.62 | 395.62 | 384.86 | 385.56 | 1,378,717 | -7.12(-1.81%) |
Nov 02, 2022 | 419.33 | 392.34 | 392.68 | 1,772,170 | -25.88(-6.18%) | |
Nov 01, 2022 | 427.08 | 430.24 | 416.60 | 418.56 | 1,358,965 | -2.18(-0.52%) |
Oct 31, 2022 | 418.00 | 428.23 | 414.91 | 420.74 | 1,898,255 | +0.34(+0.08%) |
Oct 28, 2022 | 416.23 | 421.44 | 403.77 | 420.40 | 3,122,188 | +4.73(+1.14%) |
Oct 27, 2022 | 426.96 | 427.63 | 408.61 | 415.67 | 5,625,698 | +49.26(+13.44%) |
Oct 26, 2022 | 353.80 | 382.58 | 351.00 | 366.41 | 3,608,295 | -10.25(-2.72%) |
Oct 25, 2022 | 368.58 | 377.50 | 365.00 | 376.66 | 2,131,807 | +10.10(+2.76%) |
Oct 24, 2022 | 368.00 | 370.90 | 359.25 | 366.56 | 1,665,747 | +5.89(+1.63%) |
Oct 21, 2022 | 353.31 | 361.63 | 347.29 | 360.67 | 1,451,273 | +4.41(+1.24%) |
Oct 20, 2022 | 356.13 | 366.47 | 351.04 | 356.26 | 1,655,531 | +0.82(+0.23%) |
Oct 19, 2022 | 350.71 | 359.86 | 350.51 | 355.44 | 1,384,318 | -1.35(-0.38%) |
Oct 18, 2022 | 362.34 | 367.47 | 351.05 | 356.79 | 2,099,036 | +8.18(+2.35%) |
Oct 17, 2022 | 351.43 | 358.88 | 347.51 | 348.61 | 2,571,261 | +6.85(+2.00%) |
Oct 14, 2022 | 366.02 | 366.85 | 340.90 | 341.76 | 3,201,999 | -20.14(-5.57%) |
Oct 13, 2022 | 347.75 | 366.57 | 337.00 | 361.90 | 2,740,162 | -7.23(-1.96%) |
Oct 12, 2022 | 372.49 | 376.31 | 365.94 | 369.13 | 1,836,691 | -2.17(-0.58%) |
Oct 11, 2022 | 381.65 | 381.72 | 366.88 | 371.30 | 2,042,370 | -10.48(-2.75%) |
Oct 10, 2022 | 401.39 | 402.20 | 377.15 | 381.78 | 1,790,031 | -19.43(-4.84%) |
Oct 07, 2022 | 410.00 | 412.43 | 398.96 | 401.21 | 1,235,518 | -17.22(-4.12%) |
Oct 06, 2022 | 422.12 | 433.39 | 416.54 | 418.43 | 1,743,363 | -2.15(-0.51%) |
Oct 05, 2022 | 402.75 | 425.75 | 402.01 | 420.58 | 1,771,590 | +9.03(+2.19%) |
Oct 04, 2022 | 402.13 | 413.66 | 400.83 | 411.55 | 1,978,899 | +19.84(+5.06%) |
Oct 03, 2022 | 380.08 | 394.01 | 374.73 | 391.71 | 2,327,632 | +14.10(+3.73%) |
Sep 30, 2022 | 385.00 | 396.08 | 377.18 | 377.61 | 1,825,698 | -7.89(-2.05%) |
Sep 29, 2022 | 382.88 | 386.31 | 377.74 | 385.50 | 1,497,543 | -3.35(-0.86%) |
Sep 28, 2022 | 378.44 | 390.39 | 376.42 | 388.85 | 1,538,684 | +9.90(+2.61%) |
Sep 27, 2022 | 376.76 | 379.30 | 371.20 | 378.95 | 2,127,901 | +8.85(+2.39%) |
Sep 26, 2022 | 376.48 | 382.61 | 367.71 | 370.10 | 2,377,236 | -6.94(-1.84%) |
Sep 23, 2022 | 382.93 | 387.33 | 374.36 | 377.04 | 2,212,177 | -9.93(-2.57%) |
Sep 22, 2022 | 399.87 | 404.46 | 386.70 | 386.97 | 2,417,949 | -14.46(-3.60%) |
Sep 21, 2022 | 415.19 | 418.94 | 401.39 | 401.43 | 2,521,735 | -9.77(-2.38%) |
Sep 20, 2022 | 421.50 | 421.50 | 411.01 | 411.20 | 1,658,197 | -13.85(-3.26%) |
Sep 19, 2022 | 422.80 | 426.50 | 418.84 | 425.05 | 885,322 | -0.75(-0.18%) |
Sep 16, 2022 | 431.47 | 434.01 | 421.11 | 425.80 | 2,138,237 | -9.75(-2.24%) |
Sep 15, 2022 | 444.92 | 457.81 | 434.21 | 435.55 | 1,965,044 | -21.94(-4.80%) |
Sep 14, 2022 | 454.37 | 460.57 | 448.21 | 457.49 | 1,031,560 | +5.11(+1.13%) |
Sep 13, 2022 | 450.00 | 458.38 | 449.40 | 452.38 | 1,449,752 | -23.91(-5.02%) |
Sep 12, 2022 | 475.20 | 482.69 | 469.26 | 476.29 | 1,174,884 | +6.26(+1.33%) |
Sep 09, 2022 | 458.08 | 471.92 | 457.51 | 470.03 | 1,392,073 | +19.26(+4.27%) |
Sep 08, 2022 | 439.04 | 453.25 | 438.08 | 450.77 | 1,211,322 | +6.61(+1.49%) |
Sep 07, 2022 | 430.99 | 446.39 | 430.20 | 444.16 | 881,811 | +13.69(+3.18%) |
Sep 06, 2022 | 430.11 | 437.75 | 424.35 | 430.47 | 959,535 | -4.04(-0.93%) |
Sep 02, 2022 | 438.37 | 447.49 | 431.28 | 434.51 | 1,557,781 | +3.95(+0.92%) |
Sep 01, 2022 | 429.81 | 431.70 | 416.68 | 430.56 | 1,579,414 | -4.06(-0.93%) |
Aug 31, 2022 | 440.00 | 446.00 | 433.84 | 434.62 | 1,395,884 | -2.22(-0.51%) |
Aug 30, 2022 | 442.50 | 444.07 | 429.51 | 436.84 | 960,519 | +1.06(+0.24%) |
Aug 29, 2022 | 440.00 | 447.58 | 435.51 | 435.78 | 859,943 | -8.91(-2.00%) |
Aug 26, 2022 | 467.29 | 467.50 | 444.67 | 444.69 | 897,958 | -21.34(-4.58%) |
Aug 25, 2022 | 456.40 | 466.33 | 453.30 | 466.03 | 1,056,187 | +8.51(+1.86%) |
Aug 24, 2022 | 460.29 | 463.42 | 455.16 | 457.52 | 835,184 | -2.47(-0.54%) |
Aug 23, 2022 | 459.99 | 464.07 | 456.38 | 459.99 | 790,211 | +0.28(+0.06%) |
Aug 22, 2022 | 466.57 | 469.24 | 455.77 | 459.71 | 1,019,369 | -16.55(-3.47%) |
Aug 19, 2022 | 484.17 | 484.69 | 473.32 | 476.26 | 981,609 | -13.34(-2.72%) |
Aug 18, 2022 | 486.36 | 490.46 | 480.22 | 489.60 | 981,680 | +0.84(+0.17%) |
Aug 17, 2022 | 489.00 | 493.66 | 485.48 | 488.76 | 874,968 | -7.98(-1.61%) |
Aug 16, 2022 | 499.00 | 500.40 | 491.55 | 496.74 | 1,432,541 | -7.33(-1.45%) |
Aug 15, 2022 | 502.00 | 511.00 | 498.56 | 504.07 | 992,957 | -2.44(-0.48%) |
Aug 12, 2022 | 504.44 | 508.00 | 492.99 | 506.51 | 1,662,233 | +7.06(+1.41%) |
Aug 11, 2022 | 520.00 | 521.58 | 497.42 | 499.45 | 1,481,722 | -16.75(-3.24%) |
Aug 10, 2022 | 501.96 | 516.62 | 500.98 | 516.20 | 1,831,358 | +28.74(+5.90%) |
Aug 09, 2022 | 492.28 | 497.77 | 483.49 | 487.46 | 983,304 | -7.49(-1.51%) |
Aug 08, 2022 | 495.10 | 503.48 | 491.99 | 494.95 | 1,636,954 | +0.10(+0.02%) |
Aug 05, 2022 | 478.08 | 503.27 | 475.26 | 494.85 | 2,977,871 | +1.85(+0.38%) |
Aug 04, 2022 | 467.79 | 495.48 | 463.63 | 493.00 | 3,326,447 | +21.55(+4.57%) |
Aug 03, 2022 | 460.75 | 472.91 | 457.15 | 471.45 | 1,400,623 | +17.01(+3.74%) |
Aug 02, 2022 | 444.66 | 461.07 | 442.25 | 454.44 | 1,113,007 | +0.67(+0.15%) |
Aug 01, 2022 | 438.99 | 455.57 | 435.70 | 453.77 | 1,729,551 | +7.11(+1.59%) |
Jul 29, 2022 | 429.23 | 448.77 | 426.43 | 446.66 | 2,019,631 | +10.16(+2.33%) |
Jul 28, 2022 | 431.23 | 446.31 | 423.69 | 436.50 | 3,913,891 | -12.10(-2.70%) |
Jul 27, 2022 | 432.05 | 450.13 | 428.63 | 448.60 | 2,249,053 | +25.78(+6.10%) |
Jul 26, 2022 | 443.60 | 443.60 | 417.78 | 422.82 | 1,833,302 | -17.18(-3.90%) |
Jul 25, 2022 | 445.43 | 445.69 | 436.65 | 440.00 | 1,030,838 | -6.77(-1.52%) |
Jul 22, 2022 | 460.61 | 465.88 | 443.84 | 446.77 | 1,251,314 | -13.52(-2.94%) |
Jul 21, 2022 | 449.40 | 460.83 | 440.01 | 460.29 | 2,047,389 | +3.44(+0.75%) |
Jul 20, 2022 | 442.90 | 458.29 | 440.99 | 456.85 | 1,463,056 | +20.91(+4.80%) |
Jul 19, 2022 | 432.22 | 436.90 | 420.26 | 435.94 | 1,422,581 | +9.20(+2.16%) |
Jul 18, 2022 | 437.59 | 442.48 | 426.01 | 426.74 | 1,811,305 | -8.88(-2.04%) |
Jul 15, 2022 | 431.35 | 440.76 | 427.59 | 435.62 | 2,157,563 | +14.65(+3.48%) |
Jul 14, 2022 | 416.50 | 430.43 | 407.50 | 420.97 | 2,165,377 | -1.80(-0.43%) |
Jul 13, 2022 | 416.01 | 434.71 | 411.66 | 422.77 | 3,187,172 | -5.17(-1.21%) |
Jul 12, 2022 | 461.25 | 466.73 | 424.79 | 427.94 | 6,863,413 | -62.46(-12.74%) |
Jul 11, 2022 | 488.97 | 495.54 | 480.60 | 490.40 | 961,300 | -3.75(-0.76%) |
Jul 08, 2022 | 489.28 | 499.42 | 485.83 | 494.15 | 1,486,168 | -2.90(-0.58%) |
Jul 07, 2022 | 490.17 | 501.91 | 490.17 | 497.05 | 1,251,761 | +3.74(+0.76%) |
Jul 06, 2022 | 500.37 | 506.45 | 487.90 | 493.31 | 1,053,461 | -2.62(-0.53%) |
Jul 05, 2022 | 480.21 | 497.50 | 474.01 | 495.93 | 1,463,948 | +11.57(+2.39%) |