Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 434.44 | 437.04 | 432.71 | 434.73 | 800,072 | +0.68(+0.16%) |
Sep 28, 2023 | 435.91 | 437.73 | 433.17 | 434.04 | 1,009,929 | +2.23(+0.52%) |
Sep 27, 2023 | 422.00 | 432.60 | 421.74 | 431.81 | 999,463 | +10.53(+2.50%) |
Sep 26, 2023 | 418.72 | 421.60 | 416.38 | 421.28 | 625,224 | +1.00(+0.24%) |
Sep 25, 2023 | 418.06 | 422.60 | 420.14 | 420.29 | 685,154 | +0.66(+0.16%) |
Sep 22, 2023 | 429.12 | 430.62 | 419.13 | 419.62 | 861,170 | -12.06(-2.79%) |
Sep 21, 2023 | 434.24 | 435.59 | 431.34 | 431.68 | 777,757 | -3.03(-0.70%) |
Sep 20, 2023 | 432.00 | 438.35 | 430.23 | 434.71 | 438,125 | +4.16(+0.97%) |
Sep 19, 2023 | 434.79 | 436.17 | 430.14 | 430.56 | 604,658 | -4.49(-1.03%) |
Sep 18, 2023 | 430.46 | 437.11 | 429.63 | 435.05 | 701,454 | +6.94(+1.62%) |
Sep 15, 2023 | 427.09 | 430.33 | 426.11 | 428.11 | 1,047,235 | +1.16(+0.27%) |
Sep 14, 2023 | 419.71 | 427.07 | 418.91 | 426.95 | 550,798 | +5.94(+1.41%) |
Sep 13, 2023 | 420.71 | 426.57 | 419.24 | 421.02 | 478,591 | +2.20(+0.53%) |
Sep 12, 2023 | 418.26 | 420.91 | 416.54 | 418.81 | 588,907 | -0.91(-0.22%) |
Sep 11, 2023 | 418.05 | 419.83 | 411.54 | 419.72 | 853,904 | +2.25(+0.54%) |
Sep 08, 2023 | 425.48 | 425.48 | 415.72 | 417.47 | 777,746 | -8.17(-1.92%) |
Sep 07, 2023 | 420.36 | 426.08 | 420.36 | 425.64 | 727,536 | +7.26(+1.74%) |
Sep 06, 2023 | 426.23 | 426.66 | 418.18 | 418.38 | 610,060 | -7.35(-1.73%) |
Sep 05, 2023 | 429.61 | 430.49 | 425.65 | 425.73 | 476,351 | -4.48(-1.04%) |
Sep 01, 2023 | 429.83 | 431.68 | 429.47 | 430.21 | 429,189 | +2.50(+0.58%) |
Aug 31, 2023 | 430.59 | 432.01 | 427.68 | 427.71 | 509,946 | -1.69(-0.39%) |
Aug 30, 2023 | 425.87 | 430.59 | 425.64 | 429.40 | 484,678 | +4.68(+1.10%) |
Aug 29, 2023 | 424.57 | 425.84 | 420.71 | 424.72 | 547,867 | -1.08(-0.25%) |
Aug 28, 2023 | 424.01 | 425.97 | 424.01 | 425.80 | 511,622 | +1.57(+0.37%) |
Aug 25, 2023 | 427.09 | 427.87 | 423.18 | 424.23 | 441,977 | -0.74(-0.17%) |
Aug 24, 2023 | 426.96 | 430.39 | 424.91 | 424.97 | 527,158 | -2.30(-0.54%) |
Aug 23, 2023 | 431.62 | 432.67 | 426.14 | 427.27 | 567,657 | -3.16(-0.73%) |
Aug 22, 2023 | 427.25 | 430.90 | 426.77 | 430.43 | 608,075 | +3.97(+0.93%) |
Aug 21, 2023 | 422.01 | 427.46 | 421.91 | 426.45 | 551,675 | +3.46(+0.82%) |
Aug 18, 2023 | 420.99 | 430.24 | 420.98 | 422.99 | 728,599 | +0.98(+0.23%) |
Aug 17, 2023 | 421.02 | 425.04 | 420.96 | 422.01 | 585,974 | +1.85(+0.44%) |
Aug 16, 2023 | 415.43 | 421.39 | 415.43 | 420.16 | 526,954 | +4.05(+0.97%) |
Aug 15, 2023 | 420.65 | 421.27 | 414.69 | 416.11 | 593,603 | -6.18(-1.46%) |
Aug 14, 2023 | 424.03 | 425.67 | 421.85 | 422.28 | 525,476 | -1.57(-0.37%) |
Aug 11, 2023 | 423.09 | 425.44 | 422.50 | 423.86 | 746,499 | +0.77(+0.18%) |
Aug 10, 2023 | 427.10 | 427.48 | 422.47 | 423.09 | 814,210 | -5.19(-1.21%) |
Aug 09, 2023 | 425.77 | 430.27 | 425.24 | 428.28 | 1,574,104 | +2.61(+0.61%) |
Aug 08, 2023 | 428.72 | 431.10 | 425.10 | 425.68 | 676,067 | -3.70(-0.86%) |
Aug 07, 2023 | 430.56 | 432.03 | 425.88 | 429.37 | 1,311,194 | -1.85(-0.43%) |
Aug 04, 2023 | 436.61 | 437.35 | 430.37 | 431.22 | 593,911 | -4.00(-0.92%) |
Aug 03, 2023 | 439.73 | 440.51 | 434.24 | 435.22 | 771,334 | -4.78(-1.09%) |
Aug 02, 2023 | 440.42 | 440.96 | 436.95 | 440.00 | 844,520 | -0.67(-0.15%) |
Aug 01, 2023 | 438.45 | 442.16 | 437.57 | 440.67 | 586,534 | +3.10(+0.71%) |
Jul 31, 2023 | 442.98 | 442.98 | 435.12 | 437.57 | 1,048,540 | -4.60(-1.04%) |
Jul 28, 2023 | 438.42 | 444.85 | 438.06 | 442.18 | 1,146,166 | +4.30(+0.98%) |
Jul 27, 2023 | 435.33 | 439.52 | 424.40 | 437.88 | 1,748,802 | -11.65(-2.59%) |
Jul 26, 2023 | 449.54 | 452.15 | 446.44 | 449.53 | 911,285 | -0.03(-0.01%) |
Jul 25, 2023 | 438.03 | 449.66 | 436.64 | 449.56 | 860,446 | +4.90(+1.10%) |
Jul 24, 2023 | 446.33 | 447.73 | 443.87 | 444.66 | 560,807 | -1.19(-0.27%) |
Jul 21, 2023 | 446.53 | 449.43 | 444.36 | 445.85 | 603,420 | -0.92(-0.21%) |
Jul 20, 2023 | 440.06 | 447.56 | 435.79 | 446.78 | 994,833 | +11.88(+2.73%) |
Jul 19, 2023 | 435.04 | 438.39 | 431.32 | 434.90 | 949,517 | -0.39(-0.09%) |
Jul 18, 2023 | 449.07 | 452.95 | 433.15 | 435.29 | 1,284,460 | -11.37(-2.54%) |
Jul 17, 2023 | 444.33 | 449.37 | 441.85 | 446.66 | 876,114 | +3.54(+0.80%) |
Jul 14, 2023 | 448.34 | 448.63 | 442.24 | 443.12 | 614,600 | -6.28(-1.40%) |
Jul 13, 2023 | 444.74 | 450.32 | 443.24 | 449.40 | 561,991 | +3.62(+0.81%) |
Jul 12, 2023 | 453.74 | 453.79 | 445.62 | 445.78 | 702,769 | -7.28(-1.61%) |
Jul 11, 2023 | 446.33 | 454.29 | 445.61 | 453.06 | 699,733 | +8.02(+1.80%) |
Jul 10, 2023 | 445.04 | 447.94 | 443.83 | 445.04 | 503,065 | +0.14(+0.03%) |
Jul 07, 2023 | 447.40 | 448.23 | 443.24 | 444.90 | 587,277 | -3.47(-0.77%) |
Jul 06, 2023 | 450.80 | 452.99 | 446.46 | 448.37 | 685,263 | -3.02(-0.67%) |
Jul 05, 2023 | 450.19 | 451.96 | 445.56 | 451.39 | 375,541 | +0.88(+0.19%) |
Jul 03, 2023 | 445.55 | 451.18 | 444.67 | 450.51 | 243,645 | +2.32(+0.52%) |
Jun 30, 2023 | 445.59 | 451.84 | 442.40 | 448.19 | 780,008 | +4.50(+1.01%) |
Jun 29, 2023 | 435.37 | 443.91 | 435.02 | 443.69 | 540,183 | +8.42(+1.93%) |
Jun 28, 2023 | 441.30 | 443.05 | 433.32 | 435.27 | 629,412 | -5.68(-1.29%) |
Jun 27, 2023 | 440.76 | 443.91 | 437.91 | 440.96 | 544,243 | +0.41(+0.09%) |
Jun 26, 2023 | 442.09 | 442.42 | 435.41 | 440.54 | 756,881 | -5.93(-1.33%) |
Jun 23, 2023 | 450.49 | 452.43 | 445.08 | 446.47 | 565,148 | -3.94(-0.88%) |
Jun 22, 2023 | 453.26 | 453.29 | 448.20 | 450.42 | 462,101 | -4.34(-0.95%) |
Jun 21, 2023 | 446.65 | 454.91 | 446.59 | 454.75 | 503,782 | +7.99(+1.79%) |
Jun 20, 2023 | 451.29 | 453.00 | 446.51 | 446.76 | 518,999 | -3.94(-0.87%) |
Jun 16, 2023 | 445.54 | 451.25 | 445.05 | 450.70 | 1,199,088 | +5.39(+1.21%) |
Jun 15, 2023 | 442.19 | 447.19 | 439.30 | 445.31 | 553,775 | +4.89(+1.11%) |
Jun 14, 2023 | 443.37 | 445.87 | 438.71 | 440.43 | 518,732 | -3.20(-0.72%) |
Jun 13, 2023 | 442.67 | 446.26 | 437.73 | 443.62 | 620,138 | -2.32(-0.52%) |
Jun 12, 2023 | 446.38 | 446.38 | 440.75 | 445.94 | 795,110 | -0.74(-0.16%) |
Jun 09, 2023 | 448.83 | 452.04 | 446.61 | 446.68 | 651,741 | -1.19(-0.27%) |
Jun 08, 2023 | 446.17 | 450.20 | 444.85 | 447.87 | 641,000 | +2.09(+0.47%) |
Jun 07, 2023 | 440.42 | 446.92 | 436.84 | 445.78 | 828,129 | +5.16(+1.17%) |
Jun 06, 2023 | 440.03 | 441.87 | 436.76 | 440.62 | 707,853 | +2.51(+0.57%) |
Jun 05, 2023 | 439.19 | 439.53 | 434.67 | 438.11 | 893,060 | +1.69(+0.39%) |
Jun 02, 2023 | 434.55 | 439.67 | 431.42 | 436.42 | 1,042,525 | +5.23(+1.21%) |
Jun 01, 2023 | 429.48 | 431.90 | 426.30 | 431.19 | 805,975 | +2.97(+0.69%) |
May 31, 2023 | 430.50 | 433.99 | 427.37 | 428.22 | 1,526,292 | -2.63(-0.61%) |
May 30, 2023 | 427.63 | 433.76 | 425.12 | 430.85 | 890,852 | -0.16(-0.04%) |
May 26, 2023 | 425.40 | 434.14 | 425.40 | 431.00 | 879,706 | +6.57(+1.55%) |
May 25, 2023 | 429.16 | 430.74 | 420.12 | 424.44 | 930,054 | -7.76(-1.80%) |
May 24, 2023 | 433.76 | 437.01 | 432.14 | 432.20 | 678,845 | -1.56(-0.36%) |
May 23, 2023 | 431.94 | 436.54 | 431.05 | 433.76 | 590,857 | -0.04(-0.01%) |
May 22, 2023 | 432.84 | 435.86 | 429.26 | 433.80 | 519,613 | -0.24(-0.05%) |
May 19, 2023 | 436.04 | 436.96 | 431.56 | 434.03 | 473,702 | -0.28(-0.07%) |
May 18, 2023 | 436.73 | 437.57 | 428.59 | 434.31 | 529,690 | -3.66(-0.84%) |
May 17, 2023 | 429.81 | 439.01 | 428.42 | 437.98 | 774,608 | +11.46(+2.69%) |
May 16, 2023 | 430.78 | 431.13 | 426.34 | 426.51 | 458,483 | -3.66(-0.85%) |
May 15, 2023 | 429.57 | 430.87 | 426.87 | 430.17 | 501,524 | +0.60(+0.14%) |
May 12, 2023 | 427.94 | 432.56 | 425.67 | 429.58 | 765,520 | +2.85(+0.67%) |
May 11, 2023 | 429.71 | 431.09 | 424.11 | 426.73 | 713,943 | -7.03(-1.62%) |
May 10, 2023 | 433.83 | 435.69 | 429.52 | 433.76 | 571,571 | +0.70(+0.16%) |
May 09, 2023 | 433.73 | 435.77 | 431.64 | 433.05 | 472,111 | +0.07(+0.02%) |
May 08, 2023 | 438.95 | 441.51 | 432.62 | 432.98 | 426,932 | -4.47(-1.02%) |
May 05, 2023 | 434.18 | 439.06 | 432.68 | 437.46 | 484,899 | +4.48(+1.04%) |
May 04, 2023 | 434.00 | 435.95 | 426.09 | 432.97 | 659,484 | -1.45(-0.33%) |
May 03, 2023 | 438.16 | 442.81 | 434.29 | 434.42 | 531,278 | -4.99(-1.14%) |
May 02, 2023 | 451.19 | 451.19 | 439.19 | 439.42 | 786,824 | -13.62(-3.01%) |
May 01, 2023 | 452.28 | 456.28 | 449.97 | 453.04 | 643,771 | +1.42(+0.31%) |
Apr 28, 2023 | 450.73 | 451.91 | 445.99 | 451.62 | 723,954 | +3.51(+0.78%) |
Apr 27, 2023 | 443.01 | 450.05 | 433.73 | 448.10 | 1,400,302 | +8.41(+1.91%) |
Apr 26, 2023 | 453.01 | 454.61 | 439.67 | 439.69 | 1,465,063 | -16.04(-3.52%) |
Apr 25, 2023 | 460.27 | 460.27 | 454.70 | 455.73 | 706,193 | -5.34(-1.16%) |
Apr 24, 2023 | 461.30 | 462.74 | 456.74 | 461.06 | 606,282 | -1.05(-0.23%) |
Apr 21, 2023 | 465.76 | 465.76 | 459.02 | 462.11 | 1,551,941 | -2.14(-0.46%) |
Apr 20, 2023 | 468.39 | 468.39 | 462.19 | 464.25 | 522,615 | -2.83(-0.61%) |
Apr 19, 2023 | 470.40 | 472.69 | 466.23 | 467.08 | 492,928 | -2.35(-0.50%) |
Apr 18, 2023 | 465.78 | 473.28 | 465.78 | 469.44 | 772,251 | +4.58(+0.99%) |
Apr 17, 2023 | 463.09 | 467.68 | 461.51 | 464.85 | 611,207 | +2.17(+0.47%) |
Apr 14, 2023 | 460.70 | 463.19 | 458.95 | 462.68 | 512,669 | -1.56(-0.34%) |
Apr 13, 2023 | 462.12 | 466.10 | 459.84 | 464.24 | 551,547 | +1.36(+0.29%) |
Apr 12, 2023 | 457.65 | 464.79 | 456.28 | 462.88 | 587,223 | +4.41(+0.96%) |
Apr 11, 2023 | 466.15 | 466.15 | 457.74 | 458.47 | 671,032 | -8.10(-1.74%) |
Apr 10, 2023 | 461.12 | 468.16 | 461.12 | 466.57 | 607,683 | +6.02(+1.31%) |
Apr 06, 2023 | 464.75 | 466.29 | 458.49 | 460.55 | 588,173 | -0.51(-0.11%) |
Apr 05, 2023 | 457.44 | 463.69 | 457.44 | 461.05 | 722,143 | +2.75(+0.60%) |
Apr 04, 2023 | 458.92 | 462.06 | 455.27 | 458.30 | 505,860 | -1.07(-0.23%) |
Apr 03, 2023 | 453.60 | 461.68 | 452.97 | 459.37 | 589,908 | +7.31(+1.62%) |
Mar 31, 2023 | 453.29 | 453.62 | 449.83 | 452.06 | 654,307 | +0.72(+0.16%) |
Mar 30, 2023 | 450.82 | 453.23 | 448.90 | 451.33 | 553,093 | -0.58(-0.13%) |
Mar 29, 2023 | 449.76 | 452.90 | 447.92 | 451.91 | 596,711 | +2.52(+0.56%) |
Mar 28, 2023 | 448.72 | 451.84 | 448.01 | 449.39 | 523,689 | +0.73(+0.16%) |
Mar 27, 2023 | 449.48 | 450.18 | 445.65 | 448.66 | 639,974 | +2.94(+0.66%) |
Mar 24, 2023 | 435.76 | 446.65 | 433.73 | 445.72 | 1,027,914 | +10.58(+2.43%) |
Mar 23, 2023 | 434.72 | 436.72 | 431.49 | 435.14 | 1,147,919 | +0.82(+0.19%) |
Mar 22, 2023 | 440.80 | 442.93 | 433.81 | 434.31 | 764,718 | -6.25(-1.42%) |
Mar 21, 2023 | 444.29 | 445.14 | 437.71 | 440.56 | 694,665 | +0.70(+0.16%) |
Mar 20, 2023 | 435.95 | 442.84 | 435.69 | 439.86 | 676,483 | +5.54(+1.28%) |
Mar 17, 2023 | 440.39 | 440.74 | 432.07 | 434.31 | 1,633,494 | -6.41(-1.46%) |
Mar 16, 2023 | 439.71 | 446.43 | 438.62 | 440.73 | 1,103,694 | +1.22(+0.28%) |
Mar 15, 2023 | 439.57 | 446.83 | 430.66 | 439.50 | 1,551,991 | -4.66(-1.05%) |
Mar 14, 2023 | 448.32 | 450.35 | 439.83 | 444.17 | 1,821,094 | -3.99(-0.89%) |
Mar 13, 2023 | 445.17 | 453.18 | 444.22 | 448.16 | 1,263,690 | -2.00(-0.44%) |
Mar 10, 2023 | 448.93 | 453.50 | 447.62 | 450.16 | 788,802 | +0.72(+0.16%) |
Mar 09, 2023 | 459.80 | 459.80 | 448.61 | 449.43 | 852,728 | -6.08(-1.33%) |
Mar 08, 2023 | 462.12 | 465.68 | 451.27 | 455.51 | 1,122,973 | -6.81(-1.47%) |
Mar 07, 2023 | 461.00 | 466.01 | 460.83 | 462.32 | 942,932 | +1.94(+0.42%) |
Mar 06, 2023 | 456.85 | 464.47 | 456.21 | 460.38 | 777,487 | +2.78(+0.61%) |
Mar 03, 2023 | 460.34 | 460.85 | 454.80 | 457.60 | 742,407 | -0.87(-0.19%) |
Mar 02, 2023 | 450.69 | 459.07 | 450.69 | 458.47 | 560,734 | +5.60(+1.24%) |
Mar 01, 2023 | 452.30 | 455.92 | 449.64 | 452.87 | 601,428 | -1.53(-0.34%) |
Feb 28, 2023 | 460.64 | 461.87 | 453.61 | 454.40 | 780,728 | -5.83(-1.27%) |
Feb 27, 2023 | 460.78 | 464.18 | 457.59 | 460.23 | 695,971 | -0.82(-0.18%) |
Feb 24, 2023 | 462.76 | 468.00 | 458.74 | 461.05 | 642,748 | -3.54(-0.76%) |
Feb 23, 2023 | 465.86 | 470.53 | 461.13 | 464.60 | 1,020,329 | -2.41(-0.52%) |
Feb 22, 2023 | 462.35 | 469.71 | 462.35 | 467.01 | 1,321,462 | +4.66(+1.01%) |
Feb 21, 2023 | 463.15 | 467.42 | 457.10 | 462.35 | 1,304,709 | +3.24(+0.71%) |
Feb 17, 2023 | 454.04 | 459.14 | 451.45 | 459.11 | 850,959 | +5.15(+1.13%) |
Feb 16, 2023 | 446.99 | 457.06 | 445.19 | 453.95 | 992,188 | +4.30(+0.96%) |
Feb 15, 2023 | 454.51 | 456.63 | 447.69 | 449.65 | 848,853 | -6.41(-1.41%) |
Feb 14, 2023 | 456.42 | 459.39 | 454.46 | 456.06 | 1,284,324 | +3.15(+0.70%) |
Feb 13, 2023 | 456.36 | 459.46 | 447.75 | 452.91 | 944,554 | +0.41(+0.09%) |
Feb 10, 2023 | 445.93 | 452.96 | 445.25 | 452.50 | 992,326 | +9.76(+2.21%) |
Feb 09, 2023 | 444.65 | 450.61 | 441.32 | 442.74 | 975,746 | -2.16(-0.48%) |
Feb 08, 2023 | 439.96 | 445.70 | 439.32 | 444.89 | 985,572 | +3.81(+0.86%) |
Feb 07, 2023 | 437.03 | 443.01 | 432.63 | 441.08 | 1,126,049 | +3.11(+0.71%) |
Feb 06, 2023 | 432.22 | 442.63 | 432.12 | 437.97 | 1,353,941 | +8.12(+1.89%) |
Feb 03, 2023 | 439.96 | 443.33 | 429.25 | 429.85 | 1,423,263 | -0.21(-0.05%) |
Feb 02, 2023 | 428.68 | 433.79 | 425.32 | 430.06 | 1,267,361 | -1.69(-0.39%) |
Feb 01, 2023 | 434.54 | 438.02 | 431.29 | 431.75 | 923,594 | -5.32(-1.22%) |
Jan 31, 2023 | 430.61 | 437.09 | 424.96 | 437.07 | 1,353,045 | +8.55(+1.99%) |
Jan 30, 2023 | 434.11 | 437.66 | 425.80 | 428.52 | 1,567,986 | +1.59(+0.37%) |
Jan 27, 2023 | 422.57 | 433.12 | 420.38 | 426.93 | 2,197,442 | -5.68(-1.31%) |
Jan 26, 2023 | 446.79 | 461.62 | 428.24 | 432.61 | 3,203,293 | -19.34(-4.28%) |
Jan 25, 2023 | 446.58 | 454.59 | 446.46 | 451.95 | 1,170,055 | +3.88(+0.87%) |
Jan 24, 2023 | 441.14 | 451.65 | 397.79 | 448.06 | 1,147,235 | +8.23(+1.87%) |
Jan 23, 2023 | 440.90 | 443.35 | 437.36 | 439.83 | 1,081,461 | +0.11(+0.02%) |
Jan 20, 2023 | 435.07 | 441.23 | 429.31 | 439.72 | 2,189,162 | +8.24(+1.91%) |
Jan 19, 2023 | 437.18 | 441.92 | 431.38 | 431.48 | 1,411,158 | -3.66(-0.84%) |
Jan 18, 2023 | 442.62 | 442.96 | 434.60 | 435.14 | 1,975,219 | -9.28(-2.09%) |
Jan 17, 2023 | 451.99 | 453.84 | 442.62 | 444.42 | 1,982,894 | -5.72(-1.27%) |
Jan 13, 2023 | 462.78 | 462.78 | 443.65 | 450.13 | 2,674,426 | -25.90(-5.44%) |
Jan 12, 2023 | 479.67 | 481.90 | 473.99 | 476.03 | 1,125,345 | -4.83(-1.00%) |
Jan 11, 2023 | 484.05 | 487.13 | 477.50 | 480.86 | 967,662 | -2.79(-0.58%) |
Jan 10, 2023 | 484.80 | 490.01 | 478.93 | 483.65 | 924,422 | +0.37(+0.08%) |
Jan 09, 2023 | 505.35 | 505.35 | 476.17 | 483.28 | 1,899,624 | -25.37(-4.99%) |
Jan 06, 2023 | 516.84 | 527.60 | 492.68 | 508.65 | 1,111,963 | -6.93(-1.34%) |
Jan 05, 2023 | 513.64 | 520.64 | 510.13 | 515.58 | 785,871 | +2.02(+0.39%) |
Jan 04, 2023 | 522.75 | 527.12 | 509.58 | 513.56 | 953,448 | -13.54(-2.57%) |
Jan 03, 2023 | 531.58 | 534.39 | 524.73 | 527.10 | 630,666 | -5.15(-0.97%) |
Dec 30, 2022 | 529.63 | 533.48 | 526.30 | 532.25 | 579,065 | +3.52(+0.67%) |
Dec 29, 2022 | 526.99 | 530.89 | 525.03 | 528.73 | 499,382 | +1.55(+0.29%) |
Dec 28, 2022 | 530.14 | 532.02 | 527.01 | 527.18 | 736,076 | -0.76(-0.14%) |
Dec 27, 2022 | 524.83 | 530.72 | 523.85 | 527.94 | 465,929 | +6.26(+1.20%) |
Dec 23, 2022 | 518.69 | 523.12 | 516.90 | 521.67 | 487,770 | +3.32(+0.64%) |
Dec 22, 2022 | 525.80 | 528.83 | 513.49 | 518.36 | 445,488 | -7.24(-1.38%) |
Dec 21, 2022 | 518.00 | 527.32 | 516.81 | 525.60 | 531,640 | +8.99(+1.74%) |
Dec 20, 2022 | 520.56 | 527.57 | 515.24 | 516.60 | 658,134 | -2.88(-0.55%) |
Dec 19, 2022 | 516.61 | 524.83 | 516.61 | 519.48 | 803,363 | +2.59(+0.50%) |
Dec 16, 2022 | 514.26 | 519.34 | 508.84 | 516.89 | 1,465,007 | +1.35(+0.26%) |
Dec 15, 2022 | 519.68 | 520.31 | 509.81 | 515.55 | 495,370 | -3.21(-0.62%) |
Dec 14, 2022 | 515.80 | 524.50 | 512.10 | 518.76 | 589,826 | +6.04(+1.18%) |
Dec 13, 2022 | 523.86 | 523.91 | 510.52 | 512.72 | 874,859 | -9.36(-1.79%) |
Dec 12, 2022 | 517.51 | 522.77 | 513.04 | 522.08 | 554,060 | +6.09(+1.18%) |
Dec 09, 2022 | 525.80 | 532.37 | 515.88 | 515.99 | 604,418 | -11.33(-2.15%) |
Dec 08, 2022 | 531.65 | 533.36 | 526.05 | 527.31 | 388,253 | +0.33(+0.06%) |
Dec 07, 2022 | 519.15 | 527.69 | 516.92 | 526.98 | 597,624 | +8.19(+1.58%) |
Dec 06, 2022 | 530.48 | 530.48 | 515.42 | 518.79 | 591,062 | -9.38(-1.78%) |
Dec 05, 2022 | 526.31 | 529.89 | 520.77 | 528.17 | 687,954 | -4.07(-0.76%) |
Dec 02, 2022 | 515.64 | 536.40 | 514.48 | 532.24 | 864,826 | +14.92(+2.89%) |
Dec 01, 2022 | 521.53 | 522.31 | 508.83 | 517.32 | 582,404 | -2.92(-0.56%) |
Nov 30, 2022 | 515.02 | 521.79 | 511.62 | 520.23 | 806,255 | +4.82(+0.93%) |
Nov 29, 2022 | 512.02 | 516.73 | 510.39 | 515.41 | 395,223 | +3.38(+0.66%) |
Nov 28, 2022 | 511.87 | 517.54 | 509.65 | 512.03 | 502,947 | -2.88(-0.56%) |
Nov 25, 2022 | 513.97 | 516.82 | 509.30 | 514.90 | 260,742 | +7.04(+1.39%) |
Nov 23, 2022 | 509.90 | 511.20 | 504.00 | 507.86 | 569,431 | -2.25(-0.44%) |
Nov 22, 2022 | 515.22 | 518.98 | 508.92 | 510.11 | 653,515 | -3.13(-0.61%) |
Nov 21, 2022 | 507.25 | 517.68 | 506.06 | 513.24 | 886,032 | +7.24(+1.43%) |
Nov 18, 2022 | 504.46 | 510.24 | 501.53 | 506.00 | 888,157 | +1.53(+0.30%) |
Nov 17, 2022 | 490.94 | 505.38 | 490.83 | 504.47 | 977,871 | +13.34(+2.72%) |
Nov 16, 2022 | 485.17 | 493.60 | 482.29 | 491.13 | 1,097,340 | +4.29(+0.88%) |
Nov 15, 2022 | 471.56 | 495.86 | 466.62 | 486.84 | 1,956,359 | +18.45(+3.94%) |
Nov 14, 2022 | 482.25 | 486.21 | 465.20 | 468.39 | 2,257,128 | -10.66(-2.22%) |
Nov 11, 2022 | 503.61 | 504.45 | 476.61 | 479.04 | 2,332,080 | -37.81(-7.32%) |
Nov 10, 2022 | 525.79 | 525.79 | 509.20 | 516.86 | 1,254,786 | -1.51(-0.29%) |
Nov 09, 2022 | 525.67 | 528.13 | 518.04 | 518.36 | 618,769 | -7.57(-1.44%) |
Nov 08, 2022 | 518.56 | 527.11 | 517.58 | 525.94 | 671,155 | +5.99(+1.15%) |
Nov 07, 2022 | 508.55 | 522.68 | 506.13 | 519.95 | 827,486 | +11.67(+2.30%) |
Nov 04, 2022 | 511.42 | 512.55 | 495.87 | 508.28 | 1,277,397 | -2.66(-0.52%) |
Nov 03, 2022 | 513.40 | 516.62 | 510.90 | 510.94 | 1,234,183 | -4.66(-0.90%) |
Nov 02, 2022 | 519.25 | 515.14 | 515.60 | 1,143,651 | -5.43(-1.04%) | |
Nov 01, 2022 | 534.39 | 534.86 | 519.45 | 521.03 | 1,340,237 | -12.77(-2.39%) |
Oct 31, 2022 | 529.70 | 538.31 | 528.89 | 533.79 | 1,120,025 | +0.88(+0.16%) |
Oct 28, 2022 | 525.11 | 540.85 | 516.28 | 532.92 | 1,354,279 | +12.25(+2.35%) |
Oct 27, 2022 | 498.37 | 522.90 | 493.92 | 520.67 | 1,737,680 | +4.39(+0.85%) |
Oct 26, 2022 | 514.88 | 520.38 | 510.33 | 516.27 | 968,053 | +4.12(+0.80%) |
Oct 25, 2022 | 505.95 | 513.37 | 503.11 | 512.15 | 785,423 | +0.77(+0.15%) |
Oct 24, 2022 | 513.00 | 519.82 | 509.74 | 511.38 | 891,403 | +3.21(+0.63%) |
Oct 21, 2022 | 498.35 | 510.79 | 495.38 | 508.17 | 1,084,326 | +9.94(+1.99%) |
Oct 20, 2022 | 497.57 | 502.17 | 495.04 | 498.24 | 902,975 | +1.49(+0.30%) |
Oct 19, 2022 | 490.85 | 502.47 | 487.62 | 496.75 | 1,394,598 | +4.00(+0.81%) |
Oct 18, 2022 | 466.70 | 495.76 | 465.70 | 492.75 | 1,905,670 | +30.83(+6.67%) |
Oct 17, 2022 | 454.26 | 465.43 | 453.34 | 461.92 | 1,154,416 | +10.60(+2.35%) |
Oct 14, 2022 | 481.96 | 483.20 | 450.27 | 451.32 | 1,689,843 | -36.22(-7.43%) |
Oct 13, 2022 | 474.56 | 489.11 | 472.90 | 487.54 | 948,278 | +8.81(+1.84%) |
Oct 12, 2022 | 494.06 | 494.05 | 478.56 | 478.73 | 1,000,247 | -14.52(-2.94%) |
Oct 11, 2022 | 490.16 | 500.30 | 489.31 | 493.25 | 860,328 | +3.38(+0.69%) |
Oct 10, 2022 | 484.99 | 494.89 | 484.20 | 489.87 | 1,414,801 | +7.53(+1.56%) |
Oct 07, 2022 | 471.71 | 482.76 | 469.63 | 482.34 | 1,128,968 | +10.56(+2.24%) |
Oct 06, 2022 | 470.31 | 472.82 | 467.66 | 471.78 | 622,178 | +0.76(+0.16%) |
Oct 05, 2022 | 473.50 | 475.93 | 467.36 | 471.02 | 638,591 | -5.67(-1.19%) |
Oct 04, 2022 | 474.88 | 483.34 | 473.51 | 476.69 | 1,013,853 | +4.44(+0.94%) |