Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 782.26 | 794.64 | 779.17 | 793.55 | 440,833 | +12.31(+1.58%) |
Jul 28, 2023 | 792.21 | 798.52 | 780.92 | 781.24 | 402,089 | +1.26(+0.16%) |
Jul 27, 2023 | 803.42 | 805.02 | 778.71 | 779.98 | 424,805 | -16.62(-2.09%) |
Jul 26, 2023 | 801.71 | 801.71 | 790.49 | 796.60 | 264,893 | -3.37(-0.42%) |
Jul 25, 2023 | 799.99 | 803.11 | 796.08 | 799.97 | 303,183 | -2.58(-0.32%) |
Jul 24, 2023 | 789.96 | 802.98 | 786.99 | 802.54 | 336,347 | +11.74(+1.48%) |
Jul 21, 2023 | 793.81 | 798.13 | 789.82 | 790.80 | 318,421 | -3.32(-0.42%) |
Jul 20, 2023 | 789.83 | 795.58 | 779.87 | 794.12 | 365,927 | -2.18(-0.27%) |
Jul 19, 2023 | 786.29 | 799.72 | 786.29 | 796.30 | 370,730 | +16.40(+2.10%) |
Jul 18, 2023 | 788.56 | 789.93 | 776.05 | 779.90 | 478,661 | -11.35(-1.43%) |
Jul 17, 2023 | 787.92 | 795.58 | 786.20 | 791.25 | 365,390 | +1.80(+0.23%) |
Jul 14, 2023 | 783.87 | 790.44 | 782.44 | 789.44 | 342,160 | +4.20(+0.54%) |
Jul 13, 2023 | 775.10 | 786.31 | 768.29 | 785.24 | 370,301 | +10.35(+1.34%) |
Jul 12, 2023 | 778.42 | 780.39 | 764.61 | 774.89 | 509,291 | +3.67(+0.48%) |
Jul 11, 2023 | 768.90 | 772.89 | 764.68 | 771.22 | 348,131 | +3.61(+0.47%) |
Jul 10, 2023 | 756.53 | 768.00 | 755.73 | 767.61 | 323,978 | +10.91(+1.44%) |
Jul 07, 2023 | 763.01 | 767.33 | 756.00 | 756.70 | 257,326 | -8.85(-1.16%) |
Jul 06, 2023 | 767.36 | 770.31 | 755.62 | 765.54 | 471,823 | -8.60(-1.11%) |
Jul 05, 2023 | 769.67 | 777.21 | 767.13 | 774.15 | 408,178 | +6.62(+0.86%) |
Jul 03, 2023 | 757.44 | 773.33 | 756.10 | 767.52 | 258,152 | -0.57(-0.07%) |
Jun 30, 2023 | 768.74 | 771.07 | 756.18 | 768.09 | 829,951 | +6.77(+0.89%) |
Jun 29, 2023 | 748.74 | 761.34 | 746.01 | 761.32 | 374,555 | +7.67(+1.02%) |
Jun 28, 2023 | 753.06 | 757.83 | 748.99 | 753.65 | 489,606 | +3.90(+0.52%) |
Jun 27, 2023 | 738.46 | 751.66 | 738.46 | 749.75 | 424,569 | +5.17(+0.69%) |
Jun 26, 2023 | 736.28 | 747.70 | 732.81 | 744.58 | 347,619 | +13.55(+1.85%) |
Jun 23, 2023 | 731.00 | 737.43 | 728.13 | 731.03 | 815,660 | -0.86(-0.12%) |
Jun 22, 2023 | 742.28 | 743.43 | 722.34 | 731.89 | 679,778 | -20.59(-2.74%) |
Jun 21, 2023 | 757.86 | 767.48 | 722.62 | 752.48 | 929,958 | -11.99(-1.57%) |
Jun 20, 2023 | 762.92 | 765.71 | 751.17 | 764.47 | 750,305 | +1.60(+0.21%) |
Jun 16, 2023 | 768.92 | 776.01 | 762.52 | 762.87 | 923,223 | -0.70(-0.09%) |
Jun 15, 2023 | 756.87 | 767.65 | 752.28 | 763.57 | 411,793 | +41.75(+5.78%) |
May 08, 2023 | 718.37 | 726.51 | 716.09 | 721.82 | 287,299 | +0.12(+0.02%) |
May 05, 2023 | 716.82 | 723.89 | 709.33 | 721.70 | 442,351 | +10.40(+1.46%) |
May 04, 2023 | 686.02 | 715.34 | 683.66 | 711.30 | 612,823 | +30.93(+4.55%) |
May 03, 2023 | 689.51 | 691.60 | 678.01 | 680.38 | 387,343 | -5.40(-0.79%) |
May 02, 2023 | 703.09 | 704.85 | 685.65 | 685.78 | 332,198 | -18.37(-2.61%) |
May 01, 2023 | 705.03 | 706.94 | 698.88 | 704.15 | 287,486 | -2.02(-0.29%) |
Apr 28, 2023 | 697.40 | 707.60 | 695.37 | 706.17 | 389,872 | +4.13(+0.59%) |
Apr 27, 2023 | 691.73 | 703.09 | 690.52 | 702.04 | 380,195 | +12.77(+1.85%) |
Apr 26, 2023 | 689.16 | 701.60 | 685.62 | 689.27 | 415,326 | -3.24(-0.47%) |
Apr 25, 2023 | 688.76 | 695.54 | 686.10 | 692.51 | 429,968 | -2.89(-0.42%) |
Apr 24, 2023 | 692.18 | 696.59 | 689.30 | 695.40 | 283,935 | +0.03(+0.00%) |
Apr 21, 2023 | 688.39 | 699.35 | 685.98 | 695.37 | 258,256 | +7.78(+1.13%) |
Apr 20, 2023 | 686.27 | 692.17 | 682.10 | 687.59 | 276,134 | -1.89(-0.27%) |
Apr 19, 2023 | 681.67 | 693.39 | 680.70 | 689.48 | 216,706 | +1.37(+0.20%) |
Apr 18, 2023 | 691.36 | 691.36 | 683.03 | 688.11 | 344,872 | -2.32(-0.34%) |
Apr 17, 2023 | 668.76 | 691.01 | 668.12 | 690.43 | 344,961 | +18.80(+2.80%) |
Apr 14, 2023 | 689.03 | 693.16 | 667.50 | 671.63 | 363,758 | -19.55(-2.83%) |
Apr 13, 2023 | 695.23 | 698.40 | 684.52 | 691.18 | 331,095 | -2.27(-0.33%) |
Apr 12, 2023 | 695.76 | 701.76 | 691.09 | 693.46 | 312,242 | +4.40(+0.64%) |
Apr 11, 2023 | 686.94 | 696.83 | 685.30 | 689.06 | 420,434 | +0.28(+0.04%) |
Apr 10, 2023 | 687.37 | 689.25 | 676.17 | 688.77 | 318,315 | -4.87(-0.70%) |
Apr 06, 2023 | 687.83 | 694.11 | 680.70 | 693.64 | 279,656 | +7.23(+1.05%) |
Apr 05, 2023 | 692.44 | 700.63 | 685.90 | 686.41 | 467,255 | -6.50(-0.94%) |
Apr 04, 2023 | 688.75 | 697.67 | 683.19 | 692.92 | 431,815 | +0.53(+0.08%) |
Apr 03, 2023 | 696.59 | 700.49 | 688.07 | 692.39 | 532,471 | -10.82(-1.54%) |
Mar 31, 2023 | 686.79 | 705.00 | 685.19 | 703.21 | 629,788 | +18.56(+2.71%) |
Mar 30, 2023 | 678.95 | 685.59 | 678.95 | 684.65 | 396,662 | +7.31(+1.08%) |
Mar 29, 2023 | 674.49 | 679.81 | 669.51 | 677.34 | 424,743 | +11.18(+1.68%) |
Mar 28, 2023 | 668.05 | 671.53 | 661.52 | 666.16 | 291,834 | -4.46(-0.66%) |
Mar 27, 2023 | 669.61 | 676.52 | 668.30 | 670.62 | 365,889 | +5.77(+0.87%) |
Mar 24, 2023 | 649.89 | 664.84 | 645.30 | 664.84 | 376,336 | +14.95(+2.30%) |
Mar 23, 2023 | 646.60 | 665.32 | 645.44 | 649.89 | 395,297 | +3.26(+0.50%) |
Mar 22, 2023 | 664.22 | 665.61 | 645.99 | 646.63 | 526,262 | -24.29(-3.62%) |
Mar 21, 2023 | 675.15 | 675.15 | 658.99 | 670.93 | 513,824 | -1.47(-0.22%) |
Mar 20, 2023 | 673.55 | 676.08 | 666.58 | 672.40 | 439,973 | -1.37(-0.20%) |
Mar 17, 2023 | 686.90 | 689.57 | 672.95 | 673.77 | 862,690 | -11.44(-1.67%) |
Mar 16, 2023 | 674.04 | 688.66 | 670.63 | 685.21 | 564,586 | +7.40(+1.09%) |
Mar 15, 2023 | 669.47 | 681.51 | 668.77 | 677.80 | 504,547 | +3.43(+0.51%) |
Mar 14, 2023 | 675.71 | 679.46 | 665.16 | 674.37 | 513,530 | +8.55(+1.28%) |
Mar 13, 2023 | 648.16 | 677.03 | 648.16 | 665.82 | 446,894 | +16.65(+2.56%) |
Mar 10, 2023 | 666.64 | 667.86 | 646.92 | 649.17 | 489,261 | -16.82(-2.53%) |
Mar 09, 2023 | 674.80 | 678.42 | 662.65 | 665.99 | 439,455 | -10.86(-1.61%) |
Mar 08, 2023 | 670.29 | 687.12 | 669.45 | 676.86 | 376,170 | +8.25(+1.23%) |
Mar 07, 2023 | 684.41 | 685.64 | 666.87 | 668.61 | 282,757 | -13.53(-1.98%) |
Mar 06, 2023 | 685.13 | 690.41 | 681.07 | 682.13 | 184,140 | -2.51(-0.37%) |
Mar 03, 2023 | 668.11 | 686.46 | 668.00 | 684.64 | 415,204 | +16.93(+2.54%) |
Mar 02, 2023 | 646.13 | 668.06 | 643.06 | 667.71 | 494,122 | +11.64(+1.77%) |
Mar 01, 2023 | 664.65 | 666.88 | 651.40 | 656.08 | 456,411 | -11.93(-1.79%) |
Feb 28, 2023 | 672.21 | 680.96 | 667.93 | 668.00 | 590,245 | -4.78(-0.71%) |
Feb 27, 2023 | 676.77 | 678.72 | 667.47 | 672.79 | 472,300 | +8.15(+1.23%) |
Feb 24, 2023 | 681.34 | 681.34 | 663.31 | 664.64 | 294,901 | -20.89(-3.05%) |
Feb 23, 2023 | 686.18 | 687.69 | 679.09 | 685.52 | 233,886 | +7.62(+1.12%) |
Feb 22, 2023 | 684.29 | 685.81 | 673.40 | 677.90 | 365,256 | -4.51(-0.66%) |
Feb 21, 2023 | 690.42 | 690.96 | 677.60 | 682.42 | 477,696 | -13.24(-1.90%) |
Feb 17, 2023 | 694.27 | 697.41 | 685.43 | 695.66 | 441,019 | -5.27(-0.75%) |
Feb 16, 2023 | 686.91 | 706.36 | 662.47 | 700.93 | 689,836 | -4.91(-0.70%) |
Feb 15, 2023 | 696.40 | 707.50 | 694.86 | 705.84 | 395,059 | -1.13(-0.16%) |
Feb 14, 2023 | 712.39 | 718.64 | 699.52 | 706.97 | 346,689 | -10.14(-1.41%) |
Feb 13, 2023 | 713.28 | 719.54 | 712.02 | 717.12 | 255,237 | +8.85(+1.25%) |
Feb 10, 2023 | 708.14 | 710.51 | 702.31 | 708.26 | 288,023 | -2.86(-0.40%) |
Feb 09, 2023 | 719.21 | 724.72 | 709.18 | 711.13 | 359,367 | +1.66(+0.23%) |
Feb 08, 2023 | 704.12 | 711.22 | 702.35 | 709.47 | 272,047 | +5.35(+0.76%) |
Feb 07, 2023 | 698.63 | 707.80 | 694.63 | 704.12 | 357,164 | +1.60(+0.23%) |
Feb 06, 2023 | 700.30 | 706.58 | 695.94 | 702.52 | 258,768 | -8.90(-1.25%) |
Feb 03, 2023 | 719.49 | 722.26 | 703.25 | 711.42 | 438,670 | -19.39(-2.65%) |
Feb 02, 2023 | 722.58 | 740.06 | 720.90 | 730.81 | 455,955 | +14.41(+2.01%) |
Feb 01, 2023 | 711.42 | 721.12 | 698.81 | 716.40 | 426,558 | +0.00(+0.00%) |
Jan 31, 2023 | 701.57 | 720.80 | 699.36 | 716.40 | 559,200 | +12.88(+1.83%) |
Jan 30, 2023 | 704.66 | 715.99 | 701.66 | 703.52 | 241,491 | -5.20(-0.73%) |
Jan 27, 2023 | 704.24 | 712.95 | 704.24 | 708.72 | 276,603 | +1.00(+0.14%) |
Jan 26, 2023 | 699.67 | 709.56 | 699.13 | 707.72 | 370,129 | +9.14(+1.31%) |
Jan 25, 2023 | 690.26 | 700.72 | 685.42 | 698.58 | 390,311 | +0.14(+0.02%) |
Jan 24, 2023 | 695.11 | 709.17 | 693.53 | 698.43 | 256,144 | +3.20(+0.46%) |
Jan 23, 2023 | 695.42 | 702.88 | 690.65 | 695.23 | 298,871 | -3.63(-0.52%) |
Jan 20, 2023 | 681.04 | 699.56 | 672.77 | 698.86 | 366,673 | +16.79(+2.46%) |
Jan 19, 2023 | 681.59 | 689.03 | 679.67 | 682.07 | 298,742 | +0.08(+0.01%) |
Jan 18, 2023 | 694.06 | 697.02 | 678.81 | 681.99 | 461,371 | -14.87(-2.13%) |
Jan 17, 2023 | 696.75 | 702.81 | 692.01 | 696.86 | 387,942 | -3.78(-0.54%) |
Jan 13, 2023 | 694.92 | 705.22 | 693.07 | 700.63 | 217,083 | -3.35(-0.48%) |
Jan 12, 2023 | 693.46 | 704.42 | 685.21 | 703.98 | 347,053 | +9.92(+1.43%) |
Jan 11, 2023 | 679.64 | 700.70 | 678.28 | 694.06 | 427,049 | +19.38(+2.87%) |
Jan 10, 2023 | 659.98 | 675.35 | 657.51 | 674.68 | 563,581 | +13.58(+2.05%) |
Jan 09, 2023 | 653.63 | 667.57 | 651.18 | 661.10 | 601,783 | +7.01(+1.07%) |
Jan 06, 2023 | 641.85 | 656.21 | 631.45 | 654.10 | 403,247 | +12.93(+2.02%) |
Jan 05, 2023 | 654.27 | 654.27 | 640.51 | 641.17 | 275,340 | -18.96(-2.87%) |
Jan 04, 2023 | 649.03 | 668.69 | 646.10 | 660.12 | 446,923 | +17.12(+2.66%) |
Jan 03, 2023 | 643.77 | 651.09 | 634.76 | 643.00 | 383,022 | +7.26(+1.14%) |
Dec 30, 2022 | 639.95 | 645.76 | 629.14 | 635.74 | 276,613 | -10.04(-1.55%) |
Dec 29, 2022 | 637.64 | 650.59 | 631.11 | 645.78 | 292,471 | +12.45(+1.97%) |
Dec 28, 2022 | 640.56 | 642.26 | 630.58 | 633.33 | 312,640 | -1.98(-0.31%) |
Dec 27, 2022 | 641.86 | 641.86 | 630.21 | 635.31 | 195,559 | -3.01(-0.47%) |
Dec 23, 2022 | 631.99 | 639.17 | 622.77 | 638.32 | 220,829 | +2.52(+0.40%) |
Dec 22, 2022 | 634.81 | 641.34 | 622.05 | 635.79 | 361,189 | -10.55(-1.63%) |
Dec 21, 2022 | 638.94 | 651.51 | 636.39 | 646.34 | 353,412 | +13.39(+2.12%) |
Dec 20, 2022 | 636.21 | 641.43 | 628.96 | 632.95 | 435,715 | -5.86(-0.92%) |
Dec 19, 2022 | 644.96 | 648.56 | 635.85 | 638.81 | 422,244 | -9.37(-1.44%) |
Dec 16, 2022 | 668.63 | 668.63 | 641.81 | 648.18 | 1,469,808 | -22.83(-3.40%) |
Dec 15, 2022 | 669.23 | 683.50 | 665.70 | 671.00 | 601,094 | -11.71(-1.72%) |
Dec 14, 2022 | 686.17 | 698.80 | 678.79 | 682.72 | 570,365 | -3.48(-0.51%) |
Dec 13, 2022 | 683.50 | 693.93 | 677.47 | 686.19 | 637,621 | +25.86(+3.92%) |
Dec 12, 2022 | 656.31 | 660.51 | 651.71 | 660.34 | 346,345 | +4.43(+0.68%) |
Dec 09, 2022 | 658.04 | 669.68 | 653.65 | 655.90 | 436,546 | -7.32(-1.10%) |
Dec 08, 2022 | 665.68 | 671.59 | 659.25 | 663.22 | 371,409 | -1.73(-0.26%) |
Dec 07, 2022 | 667.14 | 676.36 | 662.00 | 664.95 | 357,310 | -1.70(-0.25%) |
Dec 06, 2022 | 664.12 | 668.90 | 655.35 | 666.65 | 389,254 | +2.52(+0.38%) |
Dec 05, 2022 | 666.52 | 677.05 | 662.36 | 664.12 | 355,657 | -6.99(-1.04%) |
Dec 02, 2022 | 669.66 | 673.72 | 659.75 | 671.11 | 540,408 | -6.48(-0.96%) |
Dec 01, 2022 | 674.54 | 686.74 | 670.36 | 677.59 | 488,629 | +7.28(+1.09%) |
Nov 30, 2022 | 647.83 | 672.48 | 646.15 | 670.32 | 805,277 | +19.11(+2.93%) |
Nov 29, 2022 | 642.27 | 653.10 | 636.62 | 651.20 | 413,710 | +8.10(+1.26%) |
Nov 28, 2022 | 646.34 | 651.18 | 639.61 | 643.10 | 613,711 | -11.69(-1.79%) |
Nov 25, 2022 | 652.28 | 654.99 | 650.38 | 654.79 | 134,497 | +2.80(+0.43%) |
Nov 23, 2022 | 639.71 | 652.16 | 637.49 | 651.99 | 293,317 | +15.24(+2.39%) |
Nov 22, 2022 | 635.23 | 637.26 | 629.51 | 636.75 | 440,845 | +1.15(+0.18%) |
Nov 21, 2022 | 626.25 | 637.91 | 623.30 | 635.61 | 427,570 | +7.26(+1.16%) |
Nov 18, 2022 | 632.01 | 632.15 | 620.60 | 628.35 | 394,060 | +7.25(+1.17%) |
Nov 17, 2022 | 620.00 | 624.61 | 613.83 | 621.10 | 341,016 | -7.72(-1.23%) |
Nov 16, 2022 | 639.30 | 640.17 | 628.55 | 628.81 | 507,393 | -9.07(-1.42%) |
Nov 15, 2022 | 625.18 | 639.14 | 624.18 | 637.88 | 488,896 | +20.76(+3.36%) |
Nov 14, 2022 | 629.77 | 631.76 | 616.69 | 617.12 | 428,512 | -20.92(-3.28%) |
Nov 11, 2022 | 623.20 | 639.99 | 623.20 | 638.04 | 687,634 | +12.17(+1.94%) |
Nov 10, 2022 | 595.17 | 628.86 | 595.17 | 625.87 | 751,256 | +48.34(+8.37%) |
Nov 09, 2022 | 578.04 | 588.29 | 572.66 | 577.53 | 497,026 | +1.64(+0.29%) |
Nov 08, 2022 | 586.79 | 589.64 | 573.11 | 575.89 | 563,797 | -9.92(-1.69%) |
Nov 07, 2022 | 590.88 | 596.23 | 585.50 | 585.81 | 535,930 | -4.41(-0.75%) |
Nov 04, 2022 | 567.80 | 592.84 | 559.13 | 590.22 | 804,252 | +24.86(+4.40%) |
Nov 03, 2022 | 559.82 | 579.51 | 552.12 | 565.36 | 860,736 | +34.87(+6.57%) |
Nov 02, 2022 | 533.19 | 548.60 | 528.10 | 530.49 | 701,542 | -5.08(-0.95%) |
Nov 01, 2022 | 553.34 | 556.71 | 533.88 | 535.57 | 611,331 | -11.52(-2.11%) |
Oct 31, 2022 | 540.16 | 551.05 | 538.77 | 547.09 | 559,505 | -1.55(-0.28%) |
Oct 28, 2022 | 531.05 | 554.95 | 529.47 | 548.65 | 472,202 | +12.67(+2.36%) |
Oct 27, 2022 | 539.33 | 546.28 | 532.81 | 535.98 | 516,699 | -0.20(-0.04%) |
Oct 26, 2022 | 534.81 | 541.26 | 530.03 | 536.18 | 439,316 | +0.24(+0.04%) |
Oct 25, 2022 | 516.44 | 536.79 | 516.44 | 535.94 | 495,559 | +22.92(+4.47%) |
Oct 24, 2022 | 521.20 | 522.87 | 507.93 | 513.02 | 367,798 | -3.32(-0.64%) |
Oct 21, 2022 | 506.62 | 516.36 | 500.86 | 516.34 | 547,524 | +8.11(+1.60%) |
Oct 20, 2022 | 508.71 | 514.86 | 503.19 | 508.23 | 455,253 | +0.66(+0.13%) |
Oct 19, 2022 | 512.94 | 515.70 | 507.41 | 507.57 | 399,892 | -14.19(-2.72%) |
Oct 18, 2022 | 521.65 | 530.78 | 517.72 | 521.76 | 465,740 | +12.84(+2.52%) |
Oct 17, 2022 | 500.60 | 510.24 | 500.60 | 508.92 | 568,962 | +20.79(+4.26%) |
Oct 14, 2022 | 514.51 | 514.51 | 486.41 | 488.13 | 512,644 | -16.54(-3.28%) |
Oct 13, 2022 | 479.31 | 508.82 | 477.99 | 504.67 | 645,109 | +10.29(+2.08%) |
Oct 12, 2022 | 501.79 | 505.35 | 493.82 | 494.38 | 484,589 | -12.01(-2.37%) |
Oct 11, 2022 | 510.25 | 512.22 | 495.08 | 506.39 | 575,731 | -3.51(-0.69%) |
Oct 10, 2022 | 526.71 | 529.69 | 509.76 | 509.90 | 504,320 | -13.45(-2.57%) |
Oct 07, 2022 | 530.97 | 535.34 | 519.70 | 523.35 | 490,177 | -15.04(-2.79%) |
Oct 06, 2022 | 557.72 | 561.55 | 536.41 | 538.39 | 607,561 | -20.26(-3.63%) |
Oct 05, 2022 | 557.74 | 563.06 | 551.50 | 558.66 | 357,035 | -9.10(-1.60%) |
Oct 04, 2022 | 563.09 | 575.41 | 562.82 | 567.75 | 537,866 | +8.62(+1.54%) |
Oct 03, 2022 | 553.55 | 561.61 | 550.99 | 559.13 | 440,329 | +9.72(+1.77%) |
Sep 30, 2022 | 549.09 | 553.95 | 544.25 | 549.41 | 623,765 | +7.20(+1.33%) |
Sep 29, 2022 | 548.46 | 551.23 | 539.55 | 542.22 | 565,897 | -14.59(-2.62%) |
Sep 28, 2022 | 553.85 | 559.03 | 544.25 | 556.81 | 538,116 | +8.51(+1.55%) |
Sep 27, 2022 | 563.94 | 573.36 | 548.13 | 548.30 | 516,477 | -13.42(-2.39%) |
Sep 26, 2022 | 570.02 | 574.74 | 556.38 | 561.73 | 681,606 | -11.15(-1.95%) |
Sep 23, 2022 | 577.39 | 578.30 | 570.05 | 572.87 | 965,334 | -15.58(-2.65%) |
Sep 22, 2022 | 596.78 | 596.99 | 587.77 | 588.45 | 542,866 | -10.57(-1.76%) |
Sep 21, 2022 | 602.16 | 611.88 | 597.72 | 599.02 | 582,899 | +3.57(+0.60%) |
Sep 20, 2022 | 600.73 | 600.83 | 589.50 | 595.45 | 959,714 | -9.14(-1.51%) |
Sep 19, 2022 | 598.40 | 605.56 | 591.32 | 604.58 | 744,328 | +1.17(+0.19%) |
Sep 16, 2022 | 597.89 | 604.79 | 591.20 | 603.41 | 848,659 | +8.14(+1.37%) |
Sep 15, 2022 | 603.92 | 606.04 | 591.41 | 595.27 | 414,393 | -10.01(-1.65%) |
Sep 14, 2022 | 612.30 | 614.50 | 600.47 | 605.28 | 347,113 | -9.26(-1.51%) |
Sep 13, 2022 | 629.78 | 630.78 | 613.51 | 614.54 | 395,246 | -28.20(-4.39%) |
Sep 12, 2022 | 635.42 | 646.10 | 635.18 | 642.74 | 324,858 | +7.32(+1.15%) |
Sep 09, 2022 | 627.12 | 637.65 | 626.68 | 635.42 | 223,353 | +6.75(+1.07%) |
Sep 08, 2022 | 618.16 | 630.24 | 618.16 | 628.67 | 273,140 | +3.57(+0.57%) |
Sep 07, 2022 | 612.67 | 626.61 | 609.55 | 625.10 | 329,135 | +14.84(+2.43%) |
Sep 06, 2022 | 606.55 | 614.64 | 604.34 | 610.26 | 296,404 | +0.66(+0.11%) |
Sep 02, 2022 | 630.40 | 633.07 | 607.92 | 609.60 | 393,573 | -21.38(-3.39%) |
Sep 01, 2022 | 625.91 | 632.55 | 619.94 | 630.99 | 324,296 | -3.93(-0.62%) |
Aug 31, 2022 | 643.05 | 649.25 | 633.40 | 634.92 | 510,346 | +1.43(+0.23%) |
Aug 30, 2022 | 639.11 | 644.49 | 631.38 | 633.49 | 289,761 | -3.32(-0.52%) |
Aug 29, 2022 | 640.25 | 646.00 | 636.36 | 636.81 | 246,203 | -11.02(-1.70%) |
Aug 26, 2022 | 665.98 | 666.21 | 646.50 | 647.83 | 377,006 | -18.15(-2.73%) |
Aug 25, 2022 | 654.33 | 666.82 | 650.19 | 665.98 | 426,864 | +17.44(+2.69%) |
Aug 24, 2022 | 647.08 | 655.61 | 643.38 | 648.54 | 361,972 | +3.56(+0.55%) |
Aug 23, 2022 | 645.45 | 649.56 | 639.54 | 644.97 | 417,047 | -7.31(-1.12%) |
Aug 22, 2022 | 668.85 | 670.82 | 651.31 | 652.28 | 437,664 | -20.71(-3.08%) |
Aug 19, 2022 | 680.50 | 680.50 | 670.50 | 672.99 | 317,686 | -4.47(-0.66%) |
Aug 18, 2022 | 686.06 | 689.24 | 671.47 | 677.47 | 288,327 | -5.29(-0.78%) |
Aug 17, 2022 | 675.91 | 688.65 | 675.91 | 682.76 | 234,003 | -4.97(-0.72%) |
Aug 16, 2022 | 681.08 | 692.14 | 678.03 | 687.72 | 316,824 | +0.34(+0.05%) |
Aug 15, 2022 | 677.05 | 690.51 | 676.46 | 687.38 | 345,407 | +9.84(+1.45%) |
Aug 12, 2022 | 668.66 | 677.68 | 663.64 | 677.55 | 329,582 | +14.67(+2.21%) |
Aug 11, 2022 | 677.15 | 680.10 | 659.95 | 662.88 | 368,271 | -19.38(-2.84%) |
Aug 10, 2022 | 677.56 | 683.74 | 672.32 | 682.26 | 464,058 | +11.26(+1.68%) |
Aug 09, 2022 | 672.17 | 673.18 | 667.17 | 671.00 | 421,701 | +0.70(+0.10%) |
Aug 08, 2022 | 678.99 | 684.69 | 668.59 | 670.29 | 435,210 | -0.47(-0.07%) |
Aug 05, 2022 | 662.39 | 671.59 | 659.73 | 670.77 | 307,483 | +0.49(+0.07%) |
Aug 04, 2022 | 673.16 | 673.16 | 661.67 | 670.28 | 346,314 | +0.81(+0.12%) |
Aug 03, 2022 | 663.30 | 673.26 | 663.30 | 669.47 | 424,690 | +7.16(+1.08%) |
Aug 02, 2022 | 665.94 | 672.42 | 656.75 | 662.30 | 416,557 | -5.50(-0.82%) |