Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 415.29 | 417.12 | 403.70 | 405.36 | 234,270 | -11.25(-2.70%) |
Jul 28, 2023 | 426.74 | 426.74 | 406.45 | 416.61 | 276,131 | -5.53(-1.31%) |
Jul 27, 2023 | 425.00 | 431.79 | 421.39 | 422.14 | 377,507 | -0.49(-0.12%) |
Jul 26, 2023 | 417.25 | 423.21 | 412.88 | 422.63 | 225,394 | +2.13(+0.51%) |
Jul 25, 2023 | 413.91 | 423.26 | 410.04 | 420.50 | 172,501 | +3.60(+0.86%) |
Jul 24, 2023 | 413.07 | 419.88 | 413.07 | 416.90 | 205,609 | +2.72(+0.66%) |
Jul 21, 2023 | 405.23 | 415.83 | 402.23 | 414.18 | 355,649 | +15.97(+4.01%) |
Jul 20, 2023 | 398.63 | 401.52 | 394.62 | 398.21 | 174,224 | +1.14(+0.29%) |
Jul 19, 2023 | 387.85 | 397.32 | 385.35 | 397.07 | 353,536 | +12.46(+3.24%) |
Jul 18, 2023 | 390.30 | 393.05 | 379.39 | 384.61 | 254,090 | -3.10(-0.80%) |
Jul 17, 2023 | 397.21 | 397.76 | 387.25 | 387.71 | 213,799 | -8.86(-2.23%) |
Jul 14, 2023 | 398.88 | 398.88 | 391.57 | 396.57 | 171,925 | -1.21(-0.30%) |
Jul 13, 2023 | 398.67 | 401.58 | 395.90 | 397.78 | 162,055 | +1.39(+0.35%) |
Jul 12, 2023 | 399.41 | 403.65 | 396.06 | 396.39 | 193,784 | +1.20(+0.30%) |
Jul 11, 2023 | 387.86 | 395.46 | 385.41 | 395.19 | 204,863 | +5.73(+1.47%) |
Jul 10, 2023 | 385.66 | 394.60 | 385.50 | 389.46 | 173,356 | +3.34(+0.87%) |
Jul 07, 2023 | 376.94 | 386.48 | 376.15 | 386.12 | 214,373 | +8.44(+2.23%) |
Jul 06, 2023 | 372.80 | 381.30 | 369.42 | 377.68 | 143,054 | +0.35(+0.09%) |
Jul 05, 2023 | 375.77 | 379.82 | 372.12 | 377.33 | 208,848 | -0.23(-0.06%) |
Jul 03, 2023 | 378.11 | 379.62 | 373.66 | 377.56 | 114,194 | -1.56(-0.41%) |
Jun 30, 2023 | 377.58 | 380.74 | 376.32 | 379.12 | 156,593 | +3.88(+1.03%) |
Jun 29, 2023 | 364.37 | 375.38 | 361.74 | 375.24 | 151,817 | +10.86(+2.98%) |
Jun 28, 2023 | 366.93 | 368.36 | 360.75 | 364.38 | 266,263 | -1.37(-0.37%) |
Jun 27, 2023 | 365.93 | 367.34 | 360.89 | 365.75 | 154,110 | +0.21(+0.06%) |
Jun 26, 2023 | 365.21 | 367.56 | 362.52 | 365.54 | 101,584 | -0.26(-0.07%) |
Jun 23, 2023 | 362.78 | 370.06 | 362.04 | 365.80 | 286,112 | +1.02(+0.28%) |
Jun 22, 2023 | 366.50 | 373.07 | 362.21 | 364.78 | 138,763 | -1.69(-0.46%) |
Jun 21, 2023 | 368.79 | 370.00 | 365.40 | 366.47 | 170,967 | -4.28(-1.15%) |
Jun 20, 2023 | 362.50 | 372.40 | 356.51 | 370.75 | 318,966 | -5.81(-1.54%) |
Jun 16, 2023 | 386.92 | 388.00 | 373.64 | 376.56 | 513,445 | -2.50(-0.66%) |
Jun 15, 2023 | 368.57 | 379.74 | 368.57 | 379.06 | 154,690 | +8.19(+2.21%) |
Jun 14, 2023 | 377.16 | 377.16 | 369.61 | 370.87 | 178,156 | -3.99(-1.06%) |
Jun 13, 2023 | 376.00 | 380.93 | 373.13 | 374.86 | 226,625 | -1.05(-0.28%) |
Jun 12, 2023 | 361.61 | 376.56 | 361.61 | 375.91 | 223,709 | +14.88(+4.12%) |
Jun 09, 2023 | 361.12 | 365.99 | 357.00 | 361.03 | 199,959 | +1.54(+0.43%) |
Jun 08, 2023 | 370.92 | 370.92 | 359.45 | 359.49 | 207,043 | -13.07(-3.51%) |
Jun 07, 2023 | 371.03 | 373.89 | 366.22 | 372.56 | 175,504 | +1.78(+0.48%) |
Jun 06, 2023 | 369.46 | 374.40 | 366.28 | 370.78 | 211,535 | +2.18(+0.59%) |
Jun 05, 2023 | 372.00 | 375.66 | 362.67 | 368.60 | 278,987 | -3.76(-1.01%) |
Jun 02, 2023 | 375.19 | 376.35 | 370.07 | 372.36 | 178,734 | +1.00(+0.27%) |
Jun 01, 2023 | 374.25 | 378.00 | 369.67 | 371.36 | 305,960 | -1.99(-0.53%) |
May 31, 2023 | 378.10 | 378.96 | 367.65 | 373.35 | 312,153 | -6.41(-1.69%) |
May 30, 2023 | 379.87 | 385.36 | 378.08 | 379.76 | 276,596 | +0.76(+0.20%) |
May 26, 2023 | 375.79 | 381.90 | 369.87 | 379.00 | 204,129 | +6.04(+1.62%) |
May 25, 2023 | 372.54 | 376.38 | 368.83 | 372.96 | 244,647 | -0.80(-0.21%) |
May 24, 2023 | 376.92 | 376.92 | 369.05 | 373.76 | 281,754 | -8.80(-2.30%) |
May 23, 2023 | 386.23 | 393.06 | 380.92 | 382.56 | 231,354 | -4.59(-1.19%) |
May 22, 2023 | 382.15 | 391.08 | 382.15 | 387.15 | 218,155 | +5.01(+1.31%) |
May 19, 2023 | 382.83 | 391.39 | 382.12 | 382.14 | 259,438 | +1.84(+0.48%) |
May 18, 2023 | 380.74 | 383.12 | 376.13 | 380.30 | 212,651 | -0.13(-0.03%) |
May 17, 2023 | 386.97 | 386.97 | 379.79 | 380.43 | 317,572 | -4.24(-1.10%) |
May 16, 2023 | 380.89 | 386.00 | 377.98 | 384.67 | 230,877 | +2.92(+0.76%) |
May 15, 2023 | 375.35 | 383.98 | 371.20 | 381.75 | 255,242 | +9.24(+2.48%) |
May 12, 2023 | 363.63 | 374.86 | 361.01 | 372.51 | 250,876 | +8.17(+2.24%) |
May 11, 2023 | 362.97 | 367.07 | 357.96 | 364.34 | 307,094 | -1.35(-0.37%) |
May 10, 2023 | 372.65 | 373.16 | 365.13 | 365.69 | 260,247 | -1.17(-0.32%) |
May 09, 2023 | 374.44 | 375.54 | 364.00 | 366.86 | 257,704 | -11.53(-3.05%) |
May 08, 2023 | 384.69 | 390.71 | 376.00 | 378.39 | 482,844 | -6.85(-1.78%) |
May 05, 2023 | 400.00 | 400.00 | 373.07 | 385.24 | 839,088 | -77.37(-16.72%) |
May 04, 2023 | 467.76 | 468.45 | 458.78 | 462.61 | 126,552 | -1.25(-0.27%) |
May 03, 2023 | 453.47 | 473.50 | 453.47 | 463.86 | 158,432 | +12.38(+2.74%) |
May 02, 2023 | 451.10 | 453.15 | 443.31 | 451.48 | 105,889 | -2.43(-0.54%) |
May 01, 2023 | 448.70 | 456.54 | 448.70 | 453.91 | 109,229 | +3.12(+0.69%) |
Apr 28, 2023 | 437.92 | 454.90 | 434.60 | 450.79 | 148,097 | +14.34(+3.29%) |
Apr 27, 2023 | 435.61 | 436.86 | 425.74 | 436.45 | 136,872 | +0.45(+0.10%) |
Apr 26, 2023 | 433.79 | 445.30 | 433.79 | 436.00 | 150,180 | -1.27(-0.29%) |
Apr 25, 2023 | 457.39 | 457.39 | 436.31 | 437.27 | 203,011 | -24.53(-5.31%) |
Apr 24, 2023 | 466.64 | 469.06 | 461.20 | 461.80 | 147,525 | -5.45(-1.17%) |
Apr 21, 2023 | 462.06 | 468.82 | 458.69 | 467.25 | 105,479 | +8.18(+1.78%) |
Apr 20, 2023 | 473.76 | 473.76 | 456.95 | 459.07 | 161,132 | -27.33(-5.62%) |
Apr 19, 2023 | 476.44 | 489.36 | 475.25 | 486.40 | 117,240 | +7.24(+1.51%) |
Apr 18, 2023 | 481.55 | 481.55 | 475.44 | 479.16 | 99,880 | -2.35(-0.49%) |
Apr 17, 2023 | 479.89 | 485.42 | 476.08 | 481.51 | 122,715 | +2.26(+0.47%) |
Apr 14, 2023 | 486.50 | 494.05 | 478.76 | 479.25 | 134,756 | -6.46(-1.33%) |
Apr 13, 2023 | 478.85 | 486.96 | 476.75 | 485.71 | 90,116 | +8.88(+1.86%) |
Apr 12, 2023 | 476.57 | 482.81 | 475.60 | 476.83 | 116,205 | +4.82(+1.02%) |
Apr 11, 2023 | 473.33 | 477.35 | 470.44 | 472.01 | 82,236 | +2.06(+0.44%) |
Apr 10, 2023 | 463.17 | 470.31 | 459.37 | 469.95 | 107,219 | +3.71(+0.80%) |
Apr 06, 2023 | 462.61 | 466.43 | 456.65 | 466.24 | 95,581 | +2.44(+0.53%) |
Apr 05, 2023 | 459.99 | 468.83 | 459.99 | 463.80 | 80,067 | +1.48(+0.32%) |
Apr 04, 2023 | 465.26 | 468.42 | 461.11 | 462.32 | 116,086 | -2.50(-0.54%) |
Apr 03, 2023 | 476.47 | 477.83 | 461.00 | 464.82 | 145,999 | -14.20(-2.96%) |
Mar 31, 2023 | 471.78 | 479.41 | 469.70 | 479.02 | 142,969 | +7.24(+1.53%) |
Mar 30, 2023 | 477.53 | 480.74 | 468.80 | 471.78 | 115,661 | -0.19(-0.04%) |
Mar 29, 2023 | 473.70 | 477.55 | 468.99 | 471.97 | 89,485 | +0.97(+0.21%) |
Mar 28, 2023 | 468.53 | 472.91 | 467.36 | 471.00 | 98,276 | +0.45(+0.10%) |
Mar 27, 2023 | 464.49 | 471.63 | 463.35 | 470.55 | 150,442 | +9.77(+2.12%) |
Mar 24, 2023 | 452.75 | 460.90 | 450.05 | 460.78 | 138,433 | +4.46(+0.98%) |
Mar 23, 2023 | 467.42 | 469.80 | 451.00 | 456.32 | 194,118 | -9.89(-2.12%) |
Mar 22, 2023 | 480.05 | 482.94 | 465.74 | 466.21 | 155,518 | -14.08(-2.93%) |
Mar 21, 2023 | 470.76 | 480.61 | 470.76 | 480.29 | 156,118 | +12.77(+2.73%) |
Mar 20, 2023 | 469.90 | 477.28 | 462.92 | 467.52 | 211,173 | -2.35(-0.50%) |
Mar 17, 2023 | 485.83 | 485.83 | 468.25 | 469.87 | 302,576 | -18.41(-3.77%) |
Mar 16, 2023 | 476.85 | 490.23 | 470.66 | 488.28 | 174,526 | +10.28(+2.15%) |
Mar 15, 2023 | 484.23 | 487.41 | 474.39 | 478.00 | 203,521 | -14.55(-2.95%) |
Mar 14, 2023 | 496.04 | 499.27 | 487.69 | 492.55 | 231,520 | +3.84(+0.79%) |
Mar 13, 2023 | 475.10 | 491.26 | 466.16 | 488.71 | 156,153 | +10.47(+2.19%) |
Mar 10, 2023 | 486.39 | 487.07 | 476.00 | 478.24 | 165,784 | -9.20(-1.89%) |
Mar 09, 2023 | 483.51 | 501.41 | 478.93 | 487.44 | 185,861 | +6.30(+1.31%) |
Mar 08, 2023 | 488.81 | 488.81 | 477.01 | 481.14 | 189,071 | -8.45(-1.73%) |
Mar 07, 2023 | 493.68 | 494.05 | 484.95 | 489.59 | 122,894 | -4.57(-0.92%) |
Mar 06, 2023 | 502.00 | 502.00 | 491.60 | 494.16 | 175,559 | -8.84(-1.76%) |
Mar 03, 2023 | 505.56 | 509.62 | 500.25 | 503.00 | 199,352 | +0.21(+0.04%) |
Mar 02, 2023 | 470.66 | 505.27 | 469.32 | 502.79 | 288,415 | +27.38(+5.76%) |
Mar 01, 2023 | 475.56 | 478.02 | 469.42 | 475.41 | 194,889 | -2.43(-0.51%) |
Feb 28, 2023 | 481.17 | 486.91 | 477.83 | 477.84 | 252,660 | -5.16(-1.07%) |
Feb 27, 2023 | 484.64 | 489.73 | 477.01 | 483.00 | 240,842 | +3.00(+0.62%) |
Feb 24, 2023 | 476.73 | 483.25 | 475.76 | 480.00 | 172,765 | -7.00(-1.44%) |
Feb 23, 2023 | 481.22 | 487.15 | 476.50 | 487.00 | 259,080 | +11.00(+2.31%) |
Feb 22, 2023 | 467.23 | 478.28 | 463.58 | 476.00 | 219,259 | +7.84(+1.67%) |
Feb 21, 2023 | 476.28 | 476.28 | 460.93 | 468.16 | 271,369 | -15.07(-3.12%) |
Feb 17, 2023 | 455.00 | 488.88 | 452.30 | 483.23 | 380,911 | +27.32(+5.99%) |
Feb 16, 2023 | 454.47 | 460.92 | 451.92 | 455.91 | 180,422 | -4.61(-1.00%) |
Feb 15, 2023 | 458.62 | 463.00 | 456.85 | 460.52 | 192,660 | -2.00(-0.43%) |
Feb 14, 2023 | 467.29 | 471.56 | 460.60 | 462.52 | 183,145 | -9.40(-1.99%) |
Feb 13, 2023 | 473.31 | 476.51 | 467.90 | 471.92 | 133,623 | +0.74(+0.16%) |
Feb 10, 2023 | 462.88 | 472.18 | 462.88 | 471.18 | 166,128 | +5.42(+1.16%) |
Feb 09, 2023 | 472.11 | 476.07 | 460.95 | 465.76 | 120,766 | -3.70(-0.79%) |
Feb 08, 2023 | 474.58 | 480.95 | 468.52 | 469.46 | 74,076 | -7.48(-1.57%) |
Feb 07, 2023 | 466.17 | 480.02 | 464.77 | 476.94 | 82,076 | +7.25(+1.54%) |
Feb 06, 2023 | 463.62 | 474.40 | 461.11 | 469.69 | 140,589 | -1.19(-0.25%) |
Feb 03, 2023 | 472.63 | 479.03 | 470.00 | 470.88 | 92,788 | -9.61(-2.00%) |
Feb 02, 2023 | 481.22 | 486.99 | 477.19 | 480.49 | 159,040 | +7.07(+1.49%) |
Feb 01, 2023 | 471.70 | 479.93 | 460.43 | 473.42 | 164,129 | +5.96(+1.27%) |
Jan 31, 2023 | 466.43 | 470.92 | 456.67 | 467.46 | 175,134 | +3.20(+0.69%) |
Jan 30, 2023 | 474.38 | 477.41 | 463.24 | 464.26 | 127,834 | -14.70(-3.07%) |
Jan 27, 2023 | 471.55 | 481.25 | 468.95 | 478.96 | 132,984 | +3.05(+0.64%) |
Jan 26, 2023 | 464.13 | 485.21 | 464.13 | 475.91 | 199,792 | +19.22(+4.21%) |
Jan 25, 2023 | 451.52 | 457.59 | 446.57 | 456.69 | 107,277 | -0.31(-0.07%) |
Jan 24, 2023 | 460.32 | 462.68 | 453.46 | 457.00 | 142,022 | -10.04(-2.15%) |
Jan 23, 2023 | 457.44 | 470.07 | 457.44 | 467.04 | 126,149 | +9.75(+2.13%) |
Jan 20, 2023 | 451.81 | 457.50 | 448.82 | 457.29 | 107,616 | +6.74(+1.50%) |
Jan 19, 2023 | 447.15 | 451.74 | 442.09 | 450.55 | 73,642 | -1.81(-0.40%) |
Jan 18, 2023 | 457.00 | 464.23 | 451.28 | 452.36 | 115,996 | -2.56(-0.56%) |
Jan 17, 2023 | 455.18 | 459.35 | 447.88 | 454.92 | 120,621 | -0.28(-0.06%) |
Jan 13, 2023 | 449.31 | 457.00 | 443.40 | 455.20 | 102,944 | +3.42(+0.76%) |
Jan 12, 2023 | 460.15 | 462.63 | 447.41 | 451.78 | 141,421 | -9.39(-2.04%) |
Jan 11, 2023 | 437.00 | 466.33 | 437.00 | 461.17 | 313,555 | +28.25(+6.53%) |
Jan 10, 2023 | 425.46 | 441.40 | 425.46 | 432.92 | 117,580 | +6.93(+1.63%) |
Jan 09, 2023 | 424.80 | 431.60 | 422.10 | 425.99 | 168,400 | +7.31(+1.75%) |
Jan 06, 2023 | 434.05 | 434.60 | 415.04 | 418.68 | 166,281 | -11.69(-2.72%) |
Jan 05, 2023 | 427.87 | 435.70 | 420.48 | 430.37 | 181,032 | -3.33(-0.77%) |
Jan 04, 2023 | 429.05 | 438.46 | 425.99 | 433.70 | 218,614 | +11.27(+2.67%) |
Jan 03, 2023 | 427.08 | 431.22 | 417.61 | 422.43 | 243,174 | +1.94(+0.46%) |
Dec 30, 2022 | 425.00 | 427.66 | 413.81 | 420.49 | 120,143 | -4.08(-0.96%) |
Dec 29, 2022 | 414.69 | 427.37 | 409.76 | 424.57 | 93,824 | +15.20(+3.71%) |
Dec 28, 2022 | 413.05 | 418.35 | 408.24 | 409.37 | 68,319 | -3.68(-0.89%) |
Dec 27, 2022 | 413.09 | 415.67 | 405.24 | 413.05 | 83,504 | +0.36(+0.09%) |
Dec 23, 2022 | 411.30 | 413.45 | 406.29 | 412.69 | 76,514 | +0.94(+0.23%) |
Dec 22, 2022 | 407.19 | 412.17 | 400.08 | 411.75 | 76,980 | -0.89(-0.22%) |
Dec 21, 2022 | 403.59 | 414.15 | 403.59 | 412.64 | 132,133 | +11.84(+2.95%) |
Dec 20, 2022 | 399.59 | 402.10 | 393.72 | 400.80 | 208,127 | -1.02(-0.25%) |
Dec 19, 2022 | 406.45 | 406.45 | 397.44 | 401.82 | 147,930 | -6.16(-1.51%) |
Dec 16, 2022 | 417.06 | 419.48 | 406.12 | 407.98 | 303,466 | -12.50(-2.97%) |
Dec 15, 2022 | 422.82 | 427.57 | 416.09 | 420.48 | 180,106 | -9.42(-2.19%) |
Dec 14, 2022 | 432.31 | 441.18 | 427.32 | 429.90 | 198,894 | -5.13(-1.18%) |
Dec 13, 2022 | 434.43 | 443.33 | 430.88 | 435.03 | 203,933 | +16.75(+4.00%) |
Dec 12, 2022 | 417.77 | 420.09 | 414.92 | 418.28 | 147,849 | +2.19(+0.53%) |
Dec 09, 2022 | 418.41 | 423.59 | 415.70 | 416.09 | 138,648 | -4.01(-0.95%) |
Dec 08, 2022 | 404.04 | 421.92 | 400.27 | 420.10 | 174,660 | +16.22(+4.02%) |
Dec 07, 2022 | 401.97 | 411.44 | 399.25 | 403.88 | 196,827 | +4.29(+1.07%) |
Dec 06, 2022 | 404.25 | 410.07 | 395.33 | 399.59 | 180,038 | -6.20(-1.53%) |
Dec 05, 2022 | 412.77 | 412.77 | 403.83 | 405.79 | 152,093 | -13.27(-3.17%) |
Dec 02, 2022 | 412.15 | 419.15 | 406.49 | 419.06 | 130,459 | +1.02(+0.24%) |
Dec 01, 2022 | 421.09 | 425.88 | 415.09 | 418.04 | 248,129 | +3.33(+0.80%) |
Nov 30, 2022 | 404.36 | 417.35 | 399.08 | 414.71 | 368,397 | +15.16(+3.79%) |
Nov 29, 2022 | 397.32 | 406.57 | 393.15 | 399.55 | 129,178 | +1.14(+0.29%) |
Nov 28, 2022 | 401.64 | 402.76 | 396.45 | 398.41 | 203,527 | -5.65(-1.40%) |
Nov 25, 2022 | 402.89 | 406.54 | 400.76 | 404.06 | 54,007 | +0.12(+0.03%) |
Nov 23, 2022 | 404.88 | 409.88 | 402.01 | 403.94 | 141,839 | -1.54(-0.38%) |
Nov 22, 2022 | 402.05 | 405.54 | 395.78 | 405.48 | 116,300 | +7.31(+1.84%) |
Nov 21, 2022 | 395.56 | 401.00 | 392.46 | 398.17 | 199,069 | +0.05(+0.01%) |
Nov 18, 2022 | 404.12 | 405.33 | 392.10 | 398.12 | 147,177 | +3.56(+0.90%) |
Nov 17, 2022 | 405.00 | 409.80 | 387.62 | 394.56 | 208,378 | -13.50(-3.31%) |
Nov 16, 2022 | 421.50 | 421.50 | 405.49 | 408.06 | 228,092 | -13.05(-3.10%) |
Nov 15, 2022 | 434.28 | 434.28 | 417.33 | 421.11 | 232,802 | -0.99(-0.23%) |
Nov 14, 2022 | 433.10 | 435.61 | 422.10 | 422.10 | 230,269 | -13.58(-3.12%) |
Nov 11, 2022 | 428.91 | 450.81 | 427.97 | 435.68 | 365,772 | +8.10(+1.89%) |
Nov 10, 2022 | 420.75 | 430.17 | 419.78 | 427.58 | 427,976 | +24.09(+5.97%) |
Nov 09, 2022 | 380.15 | 406.41 | 379.89 | 403.49 | 647,020 | +21.66(+5.67%) |
Nov 08, 2022 | 380.81 | 402.91 | 378.13 | 381.83 | 460,746 | +2.94(+0.78%) |
Nov 07, 2022 | 381.07 | 382.51 | 371.74 | 378.89 | 355,328 | +0.69(+0.18%) |
Nov 04, 2022 | 368.83 | 378.75 | 362.17 | 378.20 | 304,720 | +13.05(+3.57%) |
Nov 03, 2022 | 351.20 | 368.10 | 346.17 | 365.15 | 335,078 | +9.13(+2.56%) |
Nov 02, 2022 | 356.97 | 370.80 | 352.96 | 356.02 | 380,453 | -2.33(-0.65%) |
Nov 01, 2022 | 357.64 | 358.82 | 347.71 | 358.35 | 241,402 | +6.64(+1.89%) |
Oct 31, 2022 | 349.89 | 356.92 | 344.63 | 351.71 | 424,575 | -2.59(-0.73%) |
Oct 28, 2022 | 365.70 | 377.78 | 350.26 | 354.30 | 536,566 | -30.72(-7.98%) |
Oct 27, 2022 | 393.94 | 395.01 | 380.00 | 385.02 | 296,378 | -9.09(-2.31%) |
Oct 26, 2022 | 388.83 | 399.75 | 387.56 | 394.11 | 342,025 | +5.11(+1.31%) |
Oct 25, 2022 | 382.18 | 389.84 | 381.20 | 389.00 | 522,440 | +11.06(+2.93%) |
Oct 24, 2022 | 380.44 | 382.08 | 372.37 | 377.94 | 363,190 | -0.27(-0.07%) |
Oct 21, 2022 | 377.06 | 379.65 | 370.34 | 378.21 | 224,348 | +2.41(+0.64%) |
Oct 20, 2022 | 384.04 | 387.69 | 372.99 | 375.80 | 214,403 | -9.43(-2.45%) |
Oct 19, 2022 | 395.64 | 398.20 | 376.20 | 385.23 | 228,175 | -21.46(-5.28%) |
Oct 18, 2022 | 415.40 | 418.70 | 404.50 | 406.69 | 154,016 | +2.56(+0.63%) |
Oct 17, 2022 | 404.50 | 410.32 | 401.16 | 404.13 | 192,639 | +9.42(+2.39%) |
Oct 14, 2022 | 397.23 | 401.15 | 389.98 | 394.71 | 220,980 | -0.18(-0.05%) |
Oct 13, 2022 | 373.97 | 401.04 | 368.42 | 394.89 | 217,878 | +10.82(+2.82%) |
Oct 12, 2022 | 392.83 | 396.30 | 382.50 | 384.07 | 165,393 | -6.06(-1.55%) |
Oct 11, 2022 | 387.12 | 395.07 | 379.94 | 390.13 | 360,572 | -2.82(-0.72%) |
Oct 10, 2022 | 431.60 | 442.78 | 385.47 | 392.95 | 697,812 | -35.98(-8.39%) |
Oct 07, 2022 | 446.68 | 446.68 | 428.39 | 428.93 | 136,626 | -23.92(-5.28%) |
Oct 06, 2022 | 453.50 | 456.50 | 447.35 | 452.85 | 178,435 | -3.16(-0.69%) |
Oct 05, 2022 | 442.03 | 457.93 | 440.32 | 456.01 | 208,529 | +6.62(+1.47%) |
Oct 04, 2022 | 436.18 | 449.77 | 436.18 | 449.39 | 176,373 | +21.55(+5.04%) |
Oct 03, 2022 | 418.82 | 433.33 | 414.65 | 427.84 | 178,255 | +10.70(+2.57%) |
Sep 30, 2022 | 420.19 | 427.48 | 416.86 | 417.14 | 263,414 | -1.10(-0.26%) |
Sep 29, 2022 | 425.46 | 429.39 | 416.85 | 418.24 | 329,255 | -10.47(-2.44%) |
Sep 28, 2022 | 416.22 | 431.99 | 414.66 | 428.71 | 187,132 | +16.12(+3.91%) |
Sep 27, 2022 | 420.56 | 420.56 | 409.48 | 412.59 | 116,911 | -1.93(-0.47%) |
Sep 26, 2022 | 419.14 | 427.43 | 412.31 | 414.52 | 124,123 | -7.41(-1.76%) |
Sep 23, 2022 | 414.23 | 422.61 | 406.24 | 421.93 | 257,357 | +3.38(+0.81%) |
Sep 22, 2022 | 427.83 | 428.61 | 414.83 | 418.55 | 271,835 | -12.42(-2.88%) |
Sep 21, 2022 | 437.78 | 447.30 | 430.97 | 430.97 | 184,518 | -6.42(-1.47%) |
Sep 20, 2022 | 443.24 | 443.24 | 433.79 | 437.39 | 135,212 | -8.11(-1.82%) |
Sep 19, 2022 | 445.57 | 446.45 | 437.13 | 445.50 | 160,248 | -3.04(-0.68%) |
Sep 16, 2022 | 467.93 | 467.93 | 445.14 | 448.54 | 328,021 | -24.21(-5.12%) |
Sep 15, 2022 | 477.40 | 484.78 | 470.91 | 472.75 | 115,052 | -4.73(-0.99%) |
Sep 14, 2022 | 478.95 | 483.79 | 471.19 | 477.48 | 113,703 | -1.92(-0.40%) |
Sep 13, 2022 | 500.72 | 500.72 | 478.26 | 479.40 | 137,184 | -33.39(-6.51%) |
Sep 12, 2022 | 511.30 | 514.25 | 509.33 | 512.79 | 92,465 | +3.41(+0.67%) |
Sep 09, 2022 | 501.36 | 513.65 | 499.17 | 509.38 | 94,394 | +9.05(+1.81%) |
Sep 08, 2022 | 484.88 | 501.05 | 484.88 | 500.33 | 153,361 | +8.95(+1.82%) |
Sep 07, 2022 | 478.34 | 493.06 | 475.35 | 491.38 | 119,037 | +13.47(+2.82%) |
Sep 06, 2022 | 477.54 | 480.85 | 468.48 | 477.91 | 124,488 | -0.41(-0.09%) |
Sep 02, 2022 | 488.69 | 492.62 | 477.61 | 478.32 | 93,238 | -7.93(-1.63%) |
Sep 01, 2022 | 482.24 | 486.79 | 473.24 | 486.25 | 93,627 | +1.21(+0.25%) |
Aug 31, 2022 | 485.00 | 491.54 | 483.38 | 485.04 | 194,287 | +1.54(+0.32%) |
Aug 30, 2022 | 492.15 | 492.52 | 477.21 | 483.50 | 149,430 | -4.81(-0.99%) |
Aug 29, 2022 | 492.05 | 498.04 | 488.02 | 488.31 | 129,976 | -6.97(-1.41%) |
Aug 26, 2022 | 514.01 | 516.90 | 493.85 | 495.28 | 120,739 | -19.35(-3.76%) |
Aug 25, 2022 | 505.55 | 515.23 | 502.21 | 514.63 | 93,355 | +15.54(+3.11%) |
Aug 24, 2022 | 497.46 | 501.28 | 494.66 | 499.09 | 66,709 | +4.47(+0.90%) |
Aug 23, 2022 | 497.25 | 503.16 | 493.03 | 494.62 | 62,733 | -5.48(-1.10%) |
Aug 22, 2022 | 503.03 | 511.12 | 499.03 | 500.10 | 87,477 | -10.10(-1.98%) |
Aug 19, 2022 | 518.87 | 524.09 | 509.21 | 510.20 | 109,803 | -9.37(-1.80%) |
Aug 18, 2022 | 525.04 | 527.34 | 515.45 | 519.57 | 94,544 | -4.54(-0.87%) |
Aug 17, 2022 | 529.78 | 541.15 | 521.39 | 524.11 | 96,415 | -9.86(-1.85%) |
Aug 16, 2022 | 537.88 | 542.28 | 531.87 | 533.97 | 74,809 | -12.55(-2.30%) |
Aug 15, 2022 | 547.00 | 552.46 | 541.97 | 546.52 | 169,074 | -2.22(-0.40%) |
Aug 12, 2022 | 553.89 | 556.32 | 542.32 | 548.74 | 79,714 | -0.38(-0.07%) |
Aug 11, 2022 | 552.49 | 572.70 | 546.13 | 549.12 | 132,218 | +0.63(+0.11%) |
Aug 10, 2022 | 529.25 | 549.66 | 529.00 | 548.49 | 171,569 | +29.63(+5.71%) |
Aug 09, 2022 | 533.00 | 533.00 | 516.28 | 518.86 | 104,974 | -16.22(-3.03%) |
Aug 08, 2022 | 539.17 | 544.88 | 534.50 | 535.08 | 105,934 | -4.57(-0.85%) |
Aug 05, 2022 | 531.92 | 540.90 | 528.77 | 539.65 | 84,866 | +0.81(+0.15%) |
Aug 04, 2022 | 548.57 | 550.18 | 534.61 | 538.84 | 113,584 | -9.71(-1.77%) |
Aug 03, 2022 | 552.14 | 559.03 | 547.92 | 548.55 | 142,880 | +0.59(+0.11%) |
Aug 02, 2022 | 550.13 | 561.26 | 545.02 | 547.96 | 108,306 | -5.65(-1.02%) |