Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 511.89 | 514.38 | 508.20 | 511.41 | 958,416 | +0.60(+0.12%) |
Aug 30, 2023 | 511.50 | 518.47 | 509.60 | 510.81 | 232,099 | -0.68(-0.13%) |
Aug 29, 2023 | 493.97 | 512.02 | 491.39 | 511.49 | 334,951 | +18.41(+3.73%) |
Aug 28, 2023 | 498.17 | 500.37 | 491.09 | 493.08 | 250,510 | +0.40(+0.08%) |
Aug 25, 2023 | 488.04 | 494.31 | 482.81 | 492.68 | 242,862 | +6.66(+1.37%) |
Aug 24, 2023 | 505.96 | 508.44 | 486.01 | 486.02 | 390,540 | -17.01(-3.38%) |
Aug 23, 2023 | 489.65 | 506.30 | 489.65 | 503.03 | 543,913 | +14.68(+3.01%) |
Aug 22, 2023 | 482.46 | 489.35 | 481.94 | 488.35 | 326,000 | +6.38(+1.32%) |
Aug 21, 2023 | 483.67 | 485.18 | 477.55 | 481.97 | 418,302 | -1.76(-0.36%) |
Aug 18, 2023 | 482.20 | 485.78 | 481.32 | 483.73 | 334,773 | -2.69(-0.55%) |
Aug 17, 2023 | 500.00 | 500.17 | 485.38 | 486.42 | 390,546 | -13.13(-2.63%) |
Aug 16, 2023 | 509.87 | 511.99 | 499.23 | 499.55 | 264,319 | -9.82(-1.93%) |
Aug 15, 2023 | 506.01 | 512.91 | 505.50 | 509.37 | 297,879 | +1.67(+0.33%) |
Aug 14, 2023 | 509.14 | 510.94 | 506.38 | 507.70 | 295,686 | +2.19(+0.43%) |
Aug 11, 2023 | 502.66 | 508.63 | 501.53 | 505.51 | 324,849 | -1.98(-0.39%) |
Aug 10, 2023 | 521.23 | 522.45 | 505.37 | 507.49 | 406,793 | -11.26(-2.17%) |
Aug 09, 2023 | 509.46 | 521.62 | 507.96 | 518.75 | 585,459 | +8.99(+1.76%) |
Aug 08, 2023 | 504.39 | 511.44 | 500.61 | 509.76 | 396,168 | +1.42(+0.28%) |
Aug 07, 2023 | 504.72 | 510.00 | 504.02 | 508.34 | 332,348 | +4.26(+0.85%) |
Aug 04, 2023 | 508.35 | 509.90 | 502.95 | 504.08 | 428,288 | -3.69(-0.73%) |
Aug 03, 2023 | 516.84 | 519.00 | 507.03 | 507.77 | 438,145 | -11.41(-2.20%) |
Aug 02, 2023 | 527.88 | 530.29 | 510.71 | 519.18 | 764,477 | -13.12(-2.46%) |
Aug 01, 2023 | 534.60 | 545.00 | 522.72 | 532.30 | 674,225 | -22.43(-4.04%) |
Jul 31, 2023 | 553.71 | 556.04 | 547.90 | 554.73 | 501,916 | +1.95(+0.35%) |
Jul 28, 2023 | 555.45 | 557.16 | 545.33 | 552.78 | 373,345 | +6.82(+1.25%) |
Jul 27, 2023 | 563.32 | 564.74 | 544.12 | 545.96 | 483,753 | -10.20(-1.83%) |
Jul 26, 2023 | 550.59 | 556.69 | 547.58 | 556.16 | 335,493 | -0.51(-0.09%) |
Jul 25, 2023 | 551.39 | 561.48 | 550.18 | 556.67 | 347,571 | +2.64(+0.48%) |
Jul 24, 2023 | 553.18 | 558.46 | 550.40 | 554.03 | 351,062 | -0.57(-0.10%) |
Jul 21, 2023 | 543.76 | 558.76 | 541.79 | 554.60 | 1,644,679 | +11.74(+2.16%) |
Jul 20, 2023 | 544.17 | 549.63 | 540.09 | 542.86 | 433,037 | -4.89(-0.89%) |
Jul 19, 2023 | 548.96 | 554.30 | 544.66 | 547.75 | 370,559 | +0.28(+0.05%) |
Jul 18, 2023 | 547.41 | 547.90 | 534.22 | 547.47 | 653,862 | -4.37(-0.79%) |
Jul 17, 2023 | 535.97 | 554.26 | 529.58 | 551.84 | 575,858 | +14.95(+2.78%) |
Jul 14, 2023 | 530.21 | 541.40 | 528.32 | 536.89 | 547,343 | +4.09(+0.77%) |
Jul 13, 2023 | 526.38 | 535.33 | 522.20 | 532.80 | 448,036 | +7.12(+1.35%) |
Jul 12, 2023 | 520.00 | 527.48 | 513.17 | 525.68 | 613,291 | +10.86(+2.11%) |
Jul 11, 2023 | 521.97 | 525.87 | 511.60 | 514.82 | 588,604 | -6.39(-1.23%) |
Jul 10, 2023 | 498.86 | 521.81 | 498.86 | 521.21 | 732,103 | +23.20(+4.66%) |
Jul 07, 2023 | 491.00 | 501.75 | 489.49 | 498.01 | 452,602 | +6.78(+1.38%) |
Jul 06, 2023 | 484.51 | 492.02 | 479.34 | 491.23 | 326,724 | -1.23(-0.25%) |
Jul 05, 2023 | 487.08 | 494.72 | 486.79 | 492.46 | 334,891 | +2.28(+0.47%) |
Jul 03, 2023 | 497.40 | 497.40 | 485.40 | 490.18 | 280,896 | -12.05(-2.40%) |
Jun 30, 2023 | 500.00 | 506.56 | 495.89 | 502.23 | 430,089 | +7.74(+1.57%) |
Jun 29, 2023 | 485.88 | 495.27 | 483.96 | 494.49 | 368,978 | +3.15(+0.64%) |
Jun 28, 2023 | 484.59 | 498.05 | 482.34 | 491.34 | 428,470 | +7.14(+1.47%) |
Jun 27, 2023 | 484.44 | 485.44 | 475.79 | 484.20 | 437,661 | +2.38(+0.49%) |
Jun 26, 2023 | 485.21 | 488.38 | 476.93 | 481.82 | 403,211 | -5.96(-1.22%) |
Jun 23, 2023 | 488.01 | 489.94 | 482.43 | 487.78 | 694,552 | -2.94(-0.60%) |
Jun 22, 2023 | 485.82 | 492.85 | 484.19 | 490.72 | 305,844 | +4.90(+1.01%) |
Jun 21, 2023 | 482.22 | 490.76 | 478.00 | 485.82 | 565,645 | +3.60(+0.75%) |
Jun 20, 2023 | 475.94 | 484.36 | 470.43 | 482.22 | 345,921 | -0.81(-0.17%) |
Jun 16, 2023 | 486.57 | 488.47 | 477.45 | 483.03 | 707,171 | +1.61(+0.33%) |
Jun 15, 2023 | 467.74 | 483.00 | 464.96 | 481.42 | 457,870 | +14.45(+3.09%) |
Jun 14, 2023 | 470.15 | 473.50 | 463.77 | 466.97 | 296,293 | -1.50(-0.32%) |
Jun 13, 2023 | 461.89 | 470.65 | 461.89 | 468.47 | 410,184 | +7.99(+1.74%) |
Jun 12, 2023 | 452.21 | 460.70 | 449.75 | 460.48 | 357,042 | +9.61(+2.13%) |
Jun 09, 2023 | 451.18 | 454.72 | 449.39 | 450.87 | 359,791 | -2.13(-0.47%) |
Jun 08, 2023 | 450.64 | 457.00 | 448.73 | 453.00 | 386,935 | +2.30(+0.51%) |
Jun 07, 2023 | 456.51 | 458.45 | 446.00 | 450.70 | 554,107 | -8.83(-1.92%) |
Jun 06, 2023 | 464.49 | 464.77 | 456.34 | 459.53 | 371,655 | -5.75(-1.24%) |
Jun 05, 2023 | 468.95 | 469.99 | 459.76 | 465.28 | 416,823 | -5.55(-1.18%) |
Jun 02, 2023 | 471.86 | 478.30 | 467.32 | 470.83 | 384,379 | +0.99(+0.21%) |
Jun 01, 2023 | 464.61 | 472.57 | 461.16 | 469.84 | 380,899 | +5.07(+1.09%) |
May 31, 2023 | 466.33 | 466.33 | 454.29 | 464.77 | 709,613 | -1.45(-0.31%) |
May 30, 2023 | 469.35 | 475.74 | 464.71 | 466.22 | 322,014 | -2.72(-0.58%) |
May 26, 2023 | 460.07 | 470.00 | 458.89 | 468.94 | 376,915 | +10.88(+2.38%) |
May 25, 2023 | 464.32 | 464.32 | 457.11 | 458.06 | 390,354 | -5.45(-1.18%) |
May 24, 2023 | 456.66 | 464.74 | 453.59 | 463.51 | 382,291 | +2.43(+0.53%) |
May 23, 2023 | 481.56 | 481.56 | 455.46 | 461.08 | 596,809 | -25.17(-5.18%) |
May 22, 2023 | 490.00 | 495.33 | 485.53 | 486.25 | 337,548 | -1.85(-0.38%) |
May 19, 2023 | 495.81 | 501.38 | 486.75 | 488.10 | 434,665 | -3.96(-0.80%) |
May 18, 2023 | 486.01 | 494.40 | 482.13 | 492.06 | 352,277 | +4.94(+1.01%) |
May 17, 2023 | 493.76 | 495.04 | 482.07 | 487.12 | 362,400 | -4.81(-0.98%) |
May 16, 2023 | 488.59 | 496.21 | 485.56 | 491.93 | 489,851 | +2.05(+0.42%) |
May 15, 2023 | 488.54 | 491.61 | 485.44 | 489.88 | 339,651 | +2.41(+0.49%) |
May 12, 2023 | 488.02 | 488.54 | 481.94 | 487.47 | 278,916 | +0.74(+0.15%) |
May 11, 2023 | 488.09 | 491.00 | 481.71 | 486.73 | 228,689 | +1.62(+0.33%) |
May 10, 2023 | 485.00 | 491.10 | 478.78 | 485.11 | 288,917 | +5.74(+1.20%) |
May 09, 2023 | 482.16 | 483.99 | 478.53 | 479.37 | 220,615 | -6.16(-1.27%) |
May 08, 2023 | 488.49 | 489.29 | 482.55 | 485.53 | 359,595 | -2.96(-0.61%) |
May 05, 2023 | 473.49 | 491.01 | 473.02 | 488.49 | 443,300 | +18.98(+4.04%) |
May 04, 2023 | 478.86 | 480.39 | 467.75 | 469.51 | 389,861 | -9.32(-1.95%) |
May 03, 2023 | 471.41 | 489.00 | 471.41 | 478.83 | 511,048 | +11.45(+2.45%) |
May 02, 2023 | 481.00 | 481.00 | 459.51 | 467.38 | 669,630 | -22.22(-4.54%) |
May 01, 2023 | 492.20 | 498.96 | 488.00 | 489.60 | 430,481 | -2.56(-0.52%) |
Apr 28, 2023 | 483.05 | 493.13 | 483.05 | 492.16 | 365,614 | +7.54(+1.56%) |
Apr 27, 2023 | 482.78 | 486.73 | 478.34 | 484.62 | 384,245 | +3.18(+0.66%) |
Apr 26, 2023 | 481.67 | 484.97 | 478.02 | 481.44 | 302,248 | -1.79(-0.37%) |
Apr 25, 2023 | 500.39 | 503.50 | 482.58 | 483.23 | 419,091 | -20.38(-4.05%) |
Apr 24, 2023 | 496.76 | 503.89 | 495.54 | 503.61 | 268,491 | +7.96(+1.61%) |
Apr 21, 2023 | 490.82 | 496.13 | 487.25 | 495.65 | 239,533 | +5.04(+1.03%) |
Apr 20, 2023 | 485.22 | 496.25 | 484.12 | 490.61 | 424,403 | +2.91(+0.60%) |
Apr 19, 2023 | 481.00 | 488.96 | 480.79 | 487.70 | 339,791 | +5.58(+1.16%) |
Apr 18, 2023 | 485.26 | 485.26 | 479.23 | 482.12 | 308,773 | +0.60(+0.12%) |
Apr 17, 2023 | 483.32 | 485.31 | 475.29 | 481.52 | 262,586 | -0.97(-0.20%) |
Apr 14, 2023 | 478.79 | 482.93 | 474.10 | 482.49 | 322,943 | +2.48(+0.52%) |
Apr 13, 2023 | 475.72 | 480.50 | 472.37 | 480.01 | 403,688 | +9.27(+1.97%) |
Apr 12, 2023 | 483.60 | 487.19 | 469.89 | 470.74 | 483,189 | -7.38(-1.54%) |
Apr 11, 2023 | 479.63 | 480.42 | 472.89 | 478.12 | 327,630 | +0.90(+0.19%) |
Apr 10, 2023 | 469.09 | 477.84 | 461.02 | 477.22 | 367,900 | +4.70(+0.99%) |
Apr 06, 2023 | 474.94 | 475.19 | 468.47 | 472.52 | 529,751 | -4.17(-0.87%) |
Apr 05, 2023 | 482.51 | 484.84 | 475.95 | 476.69 | 413,238 | -7.32(-1.51%) |
Apr 04, 2023 | 489.84 | 495.85 | 481.82 | 484.01 | 482,701 | -5.26(-1.08%) |
Apr 03, 2023 | 500.00 | 501.75 | 479.06 | 489.27 | 579,248 | -10.81(-2.16%) |
Mar 31, 2023 | 496.86 | 500.48 | 494.69 | 500.08 | 507,477 | +6.53(+1.32%) |
Mar 30, 2023 | 494.30 | 496.68 | 490.95 | 493.55 | 314,640 | +5.93(+1.22%) |
Mar 29, 2023 | 495.20 | 495.56 | 485.30 | 487.62 | 298,127 | -0.52(-0.11%) |
Mar 28, 2023 | 486.11 | 494.97 | 484.39 | 488.14 | 252,166 | -0.91(-0.19%) |
Mar 27, 2023 | 488.15 | 493.46 | 485.64 | 489.05 | 256,937 | +3.54(+0.73%) |
Mar 24, 2023 | 478.98 | 485.71 | 471.61 | 485.51 | 268,172 | +6.77(+1.41%) |
Mar 23, 2023 | 481.61 | 492.46 | 473.21 | 478.74 | 358,000 | +3.71(+0.78%) |
Mar 22, 2023 | 493.04 | 493.04 | 474.74 | 475.03 | 427,739 | -20.32(-4.10%) |
Mar 21, 2023 | 486.29 | 496.69 | 486.29 | 495.35 | 386,297 | +12.09(+2.50%) |
Mar 20, 2023 | 472.30 | 484.05 | 468.37 | 483.26 | 291,729 | +11.90(+2.52%) |
Mar 17, 2023 | 474.58 | 477.52 | 465.99 | 471.36 | 731,245 | -2.75(-0.58%) |
Mar 16, 2023 | 462.32 | 477.45 | 462.32 | 474.11 | 386,574 | +9.14(+1.97%) |
Mar 15, 2023 | 462.80 | 466.96 | 453.15 | 464.97 | 401,597 | -6.45(-1.37%) |
Mar 14, 2023 | 469.04 | 476.47 | 464.12 | 471.42 | 474,733 | +10.50(+2.28%) |
Mar 13, 2023 | 452.84 | 468.26 | 447.56 | 460.92 | 509,854 | +6.06(+1.33%) |
Mar 10, 2023 | 471.50 | 471.50 | 452.76 | 454.86 | 456,301 | -17.42(-3.69%) |
Mar 09, 2023 | 484.40 | 488.65 | 471.15 | 472.28 | 534,297 | -9.94(-2.06%) |
Mar 08, 2023 | 477.97 | 482.50 | 474.09 | 482.22 | 336,026 | +8.23(+1.74%) |
Mar 07, 2023 | 487.68 | 488.62 | 473.40 | 473.99 | 267,798 | -12.17(-2.50%) |
Mar 06, 2023 | 488.18 | 493.55 | 484.25 | 486.16 | 255,550 | -1.84(-0.38%) |
Mar 03, 2023 | 477.75 | 488.95 | 476.21 | 488.00 | 366,294 | +11.87(+2.49%) |
Mar 02, 2023 | 464.80 | 477.32 | 464.80 | 476.13 | 241,550 | +7.03(+1.50%) |
Mar 01, 2023 | 470.86 | 472.67 | 465.40 | 469.10 | 275,039 | -4.14(-0.87%) |
Feb 28, 2023 | 465.28 | 477.13 | 465.28 | 473.24 | 365,749 | +5.06(+1.08%) |
Feb 27, 2023 | 474.67 | 476.19 | 466.26 | 468.18 | 277,538 | +0.01(+0.00%) |
Feb 24, 2023 | 467.67 | 470.68 | 462.29 | 468.17 | 319,388 | -10.18(-2.13%) |
Feb 23, 2023 | 478.46 | 481.77 | 472.48 | 478.35 | 462,011 | +2.06(+0.43%) |
Feb 22, 2023 | 479.17 | 480.32 | 468.23 | 476.29 | 387,078 | -1.88(-0.39%) |
Feb 21, 2023 | 486.63 | 489.25 | 476.40 | 478.17 | 461,054 | -18.29(-3.68%) |
Feb 17, 2023 | 503.76 | 503.76 | 490.75 | 496.46 | 472,557 | -9.94(-1.96%) |
Feb 16, 2023 | 501.14 | 515.79 | 501.14 | 506.40 | 511,282 | -8.19(-1.59%) |
Feb 15, 2023 | 500.59 | 514.64 | 499.51 | 514.59 | 442,187 | +10.94(+2.17%) |
Feb 14, 2023 | 496.00 | 506.88 | 493.07 | 503.65 | 458,530 | +6.97(+1.40%) |
Feb 13, 2023 | 490.27 | 497.19 | 488.95 | 496.68 | 367,760 | +10.95(+2.25%) |
Feb 10, 2023 | 484.10 | 488.89 | 481.02 | 485.73 | 354,651 | -0.72(-0.15%) |
Feb 09, 2023 | 500.84 | 505.77 | 484.89 | 486.45 | 538,123 | -10.98(-2.21%) |
Feb 08, 2023 | 500.00 | 504.77 | 492.97 | 497.43 | 540,137 | -10.25(-2.02%) |
Feb 07, 2023 | 485.90 | 510.40 | 481.64 | 507.68 | 828,620 | +22.15(+4.56%) |
Feb 06, 2023 | 491.20 | 497.85 | 462.60 | 485.53 | 997,021 | +3.12(+0.65%) |
Feb 03, 2023 | 497.38 | 497.38 | 478.21 | 482.41 | 817,342 | -21.81(-4.33%) |
Feb 02, 2023 | 488.21 | 504.47 | 486.04 | 504.22 | 866,053 | +21.02(+4.35%) |
Feb 01, 2023 | 482.01 | 489.37 | 478.01 | 483.20 | 1,174,155 | +2.70(+0.56%) |
Jan 31, 2023 | 483.00 | 486.22 | 477.36 | 480.50 | 556,381 | -2.45(-0.51%) |
Jan 30, 2023 | 483.88 | 489.02 | 480.93 | 482.95 | 414,159 | -4.05(-0.83%) |
Jan 27, 2023 | 483.45 | 488.27 | 479.75 | 487.00 | 435,680 | +0.00(+0.00%) |
Jan 26, 2023 | 490.44 | 492.97 | 480.27 | 487.00 | 714,921 | +1.82(+0.38%) |
Jan 25, 2023 | 481.09 | 485.84 | 473.58 | 485.18 | 531,831 | -1.52(-0.31%) |
Jan 24, 2023 | 492.37 | 493.88 | 484.39 | 486.70 | 420,893 | -9.44(-1.90%) |
Jan 23, 2023 | 486.77 | 497.48 | 485.74 | 496.14 | 544,044 | +7.26(+1.49%) |
Jan 20, 2023 | 475.48 | 491.06 | 472.26 | 488.88 | 562,541 | +13.75(+2.89%) |
Jan 19, 2023 | 475.50 | 479.74 | 468.18 | 475.13 | 338,195 | -6.19(-1.29%) |
Jan 18, 2023 | 485.83 | 494.40 | 480.33 | 481.32 | 525,071 | +1.13(+0.24%) |
Jan 17, 2023 | 473.02 | 483.62 | 469.40 | 480.19 | 436,681 | +1.11(+0.23%) |
Jan 13, 2023 | 466.69 | 480.74 | 464.30 | 479.08 | 484,138 | +9.37(+1.99%) |
Jan 12, 2023 | 461.33 | 470.72 | 454.51 | 469.71 | 376,676 | +6.69(+1.44%) |
Jan 11, 2023 | 472.58 | 482.31 | 461.07 | 463.02 | 766,644 | -6.09(-1.30%) |
Jan 10, 2023 | 442.80 | 469.33 | 442.80 | 469.11 | 645,664 | +21.03(+4.69%) |
Jan 09, 2023 | 451.02 | 459.49 | 444.35 | 448.08 | 892,222 | +0.31(+0.07%) |
Jan 06, 2023 | 426.00 | 448.99 | 412.31 | 447.77 | 1,239,228 | +28.57(+6.82%) |
Jan 05, 2023 | 416.24 | 421.71 | 410.40 | 419.20 | 550,991 | -3.23(-0.76%) |
Jan 04, 2023 | 415.17 | 424.86 | 414.53 | 422.43 | 442,208 | +16.42(+4.04%) |
Jan 03, 2023 | 409.92 | 420.13 | 399.27 | 406.01 | 394,543 | -1.95(-0.48%) |
Dec 30, 2022 | 405.82 | 408.12 | 401.67 | 407.96 | 297,376 | -2.42(-0.59%) |
Dec 29, 2022 | 403.17 | 412.91 | 403.10 | 410.38 | 397,944 | +10.45(+2.61%) |
Dec 28, 2022 | 405.33 | 413.18 | 399.43 | 399.93 | 323,395 | -4.87(-1.20%) |
Dec 27, 2022 | 410.61 | 412.39 | 402.58 | 404.80 | 273,627 | -5.78(-1.41%) |
Dec 23, 2022 | 411.40 | 413.03 | 407.83 | 410.58 | 191,896 | -2.38(-0.58%) |
Dec 22, 2022 | 411.25 | 413.23 | 403.22 | 412.96 | 312,290 | -5.10(-1.22%) |
Dec 21, 2022 | 411.14 | 422.14 | 407.87 | 418.06 | 367,260 | +12.35(+3.04%) |
Dec 20, 2022 | 401.42 | 406.89 | 395.11 | 405.71 | 376,165 | +3.54(+0.88%) |
Dec 19, 2022 | 406.83 | 408.78 | 400.42 | 402.17 | 355,529 | -5.54(-1.36%) |
Dec 16, 2022 | 411.02 | 413.35 | 404.84 | 407.71 | 990,736 | -7.67(-1.85%) |
Dec 15, 2022 | 420.14 | 422.05 | 412.90 | 415.38 | 447,399 | -14.65(-3.41%) |
Dec 14, 2022 | 432.09 | 439.60 | 425.44 | 430.03 | 567,287 | -5.32(-1.22%) |
Dec 13, 2022 | 446.19 | 448.01 | 433.16 | 435.35 | 620,469 | +12.24(+2.89%) |
Dec 12, 2022 | 422.35 | 423.42 | 417.91 | 423.11 | 294,611 | +2.48(+0.59%) |
Dec 09, 2022 | 427.17 | 429.59 | 420.39 | 420.63 | 300,417 | -7.91(-1.85%) |
Dec 08, 2022 | 419.65 | 431.08 | 417.97 | 428.54 | 393,837 | +8.44(+2.01%) |
Dec 07, 2022 | 413.20 | 424.50 | 413.20 | 420.10 | 302,939 | +4.71(+1.13%) |
Dec 06, 2022 | 421.44 | 422.98 | 411.94 | 415.39 | 316,636 | -6.91(-1.64%) |
Dec 05, 2022 | 428.38 | 429.77 | 419.07 | 422.30 | 345,847 | -13.00(-2.99%) |
Dec 02, 2022 | 428.55 | 437.87 | 423.00 | 435.30 | 372,692 | -3.87(-0.88%) |
Dec 01, 2022 | 426.10 | 440.06 | 423.26 | 439.17 | 533,056 | +13.30(+3.12%) |
Nov 30, 2022 | 407.50 | 427.72 | 405.22 | 425.87 | 839,368 | +16.91(+4.13%) |
Nov 29, 2022 | 397.37 | 410.04 | 396.76 | 408.96 | 444,666 | +8.86(+2.21%) |
Nov 28, 2022 | 406.57 | 407.86 | 398.88 | 400.10 | 408,303 | -11.26(-2.74%) |
Nov 25, 2022 | 412.19 | 413.85 | 407.31 | 411.36 | 188,102 | -5.17(-1.24%) |
Nov 23, 2022 | 415.00 | 417.76 | 409.98 | 416.53 | 334,922 | +4.40(+1.07%) |
Nov 22, 2022 | 413.48 | 413.48 | 405.33 | 412.13 | 366,317 | -0.76(-0.18%) |
Nov 21, 2022 | 410.57 | 415.77 | 408.95 | 412.89 | 314,985 | -1.00(-0.24%) |
Nov 18, 2022 | 414.09 | 416.62 | 408.46 | 413.89 | 343,983 | +3.45(+0.84%) |
Nov 17, 2022 | 420.31 | 420.31 | 407.21 | 410.44 | 592,881 | -15.64(-3.67%) |
Nov 16, 2022 | 435.20 | 437.20 | 425.27 | 426.08 | 366,594 | -8.30(-1.91%) |
Nov 15, 2022 | 436.97 | 442.50 | 428.71 | 434.38 | 546,721 | +6.35(+1.48%) |
Nov 14, 2022 | 443.05 | 446.74 | 427.79 | 428.03 | 504,376 | -13.24(-3.00%) |
Nov 11, 2022 | 416.70 | 442.19 | 416.70 | 441.27 | 872,911 | +25.21(+6.06%) |
Nov 10, 2022 | 400.87 | 417.47 | 399.88 | 416.06 | 664,391 | +36.18(+9.52%) |
Nov 09, 2022 | 378.48 | 383.29 | 375.44 | 379.88 | 431,062 | -3.02(-0.79%) |
Nov 08, 2022 | 386.25 | 393.30 | 379.19 | 382.90 | 496,528 | -2.30(-0.60%) |
Nov 07, 2022 | 375.15 | 385.44 | 373.00 | 385.20 | 437,820 | +13.41(+3.61%) |
Nov 04, 2022 | 370.92 | 372.11 | 357.57 | 371.79 | 560,155 | +2.60(+0.70%) |
Nov 03, 2022 | 366.44 | 375.85 | 354.81 | 369.19 | 853,804 | -3.45(-0.93%) |
Nov 02, 2022 | 390.32 | 371.39 | 372.64 | 915,040 | -22.29(-5.64%) | |
Nov 01, 2022 | 375.06 | 400.64 | 375.00 | 394.93 | 956,701 | +35.25(+9.80%) |
Oct 31, 2022 | 361.03 | 367.42 | 356.28 | 359.68 | 675,539 | -4.60(-1.26%) |
Oct 28, 2022 | 355.00 | 365.20 | 352.79 | 364.28 | 454,454 | +8.14(+2.29%) |
Oct 27, 2022 | 360.06 | 362.76 | 352.77 | 356.14 | 491,886 | -2.16(-0.60%) |
Oct 26, 2022 | 353.68 | 365.78 | 352.26 | 358.30 | 488,124 | +5.95(+1.69%) |
Oct 25, 2022 | 345.88 | 356.19 | 345.88 | 352.35 | 543,274 | +7.41(+2.15%) |
Oct 24, 2022 | 339.97 | 345.38 | 336.03 | 344.94 | 322,515 | +7.29(+2.16%) |
Oct 21, 2022 | 331.13 | 338.45 | 320.81 | 337.65 | 440,797 | +6.45(+1.95%) |
Oct 20, 2022 | 334.68 | 339.59 | 330.71 | 331.20 | 369,716 | -4.29(-1.28%) |
Oct 19, 2022 | 340.49 | 342.64 | 330.75 | 335.49 | 317,594 | -6.67(-1.95%) |
Oct 18, 2022 | 350.86 | 359.25 | 339.58 | 342.16 | 440,022 | +2.67(+0.79%) |
Oct 17, 2022 | 332.40 | 343.64 | 331.33 | 339.49 | 546,269 | +14.85(+4.57%) |
Oct 14, 2022 | 340.38 | 342.28 | 324.08 | 324.64 | 480,721 | -10.58(-3.16%) |
Oct 13, 2022 | 318.30 | 339.66 | 317.06 | 335.22 | 525,365 | +7.10(+2.16%) |
Oct 12, 2022 | 329.53 | 330.87 | 325.19 | 328.12 | 353,150 | +2.41(+0.74%) |
Oct 11, 2022 | 324.80 | 331.11 | 319.02 | 325.71 | 417,087 | +0.99(+0.30%) |
Oct 10, 2022 | 337.80 | 337.80 | 319.38 | 324.72 | 503,653 | -8.52(-2.56%) |
Oct 07, 2022 | 341.40 | 342.53 | 331.57 | 333.24 | 594,005 | -12.78(-3.69%) |
Oct 06, 2022 | 349.20 | 353.95 | 345.00 | 346.02 | 274,266 | -4.10(-1.17%) |
Oct 05, 2022 | 343.31 | 352.20 | 339.84 | 350.12 | 430,653 | +1.53(+0.44%) |
Oct 04, 2022 | 343.54 | 352.39 | 343.10 | 348.59 | 539,428 | +11.91(+3.54%) |
Oct 03, 2022 | 328.00 | 338.83 | 322.45 | 336.68 | 467,989 | +10.88(+3.34%) |
Sep 30, 2022 | 333.59 | 342.41 | 325.57 | 325.80 | 563,574 | -6.01(-1.81%) |
Sep 29, 2022 | 330.00 | 334.25 | 326.57 | 331.81 | 375,740 | -2.22(-0.66%) |
Sep 28, 2022 | 333.07 | 337.11 | 329.30 | 334.03 | 690,394 | +4.30(+1.30%) |
Sep 27, 2022 | 335.64 | 337.82 | 328.40 | 329.73 | 548,564 | -1.49(-0.45%) |
Sep 26, 2022 | 334.39 | 341.94 | 329.58 | 331.22 | 690,110 | -2.98(-0.89%) |
Sep 23, 2022 | 325.41 | 334.76 | 321.79 | 334.20 | 688,642 | +8.12(+2.49%) |
Sep 22, 2022 | 331.39 | 331.68 | 325.74 | 326.08 | 605,062 | -7.40(-2.22%) |
Sep 21, 2022 | 339.49 | 348.95 | 333.09 | 333.48 | 656,173 | -4.52(-1.34%) |
Sep 20, 2022 | 336.73 | 339.49 | 330.56 | 338.00 | 461,424 | -1.67(-0.49%) |
Sep 19, 2022 | 340.51 | 342.35 | 333.84 | 339.67 | 369,724 | -2.89(-0.84%) |
Sep 16, 2022 | 346.07 | 346.07 | 337.61 | 342.56 | 815,805 | -7.28(-2.08%) |
Sep 15, 2022 | 350.88 | 363.80 | 348.87 | 349.84 | 525,501 | -0.63(-0.18%) |
Sep 14, 2022 | 349.82 | 353.94 | 347.73 | 350.47 | 414,169 | +0.04(+0.01%) |
Sep 13, 2022 | 363.72 | 364.00 | 348.14 | 350.43 | 904,477 | -26.16(-6.95%) |
Sep 12, 2022 | 375.10 | 379.61 | 373.47 | 376.59 | 410,775 | +2.46(+0.66%) |
Sep 09, 2022 | 365.79 | 376.44 | 365.20 | 374.13 | 604,539 | +9.18(+2.52%) |
Sep 08, 2022 | 349.38 | 365.06 | 349.22 | 364.95 | 433,167 | +10.27(+2.90%) |
Sep 07, 2022 | 343.63 | 355.71 | 341.40 | 354.68 | 365,253 | +12.95(+3.79%) |
Sep 06, 2022 | 343.79 | 346.90 | 340.01 | 341.73 | 470,467 | -2.10(-0.61%) |
Sep 02, 2022 | 354.57 | 355.59 | 341.13 | 343.83 | 373,967 | -6.10(-1.74%) |