Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 646.16 | 649.38 | 643.64 | 649.38 | 523,359 | +4.63(+0.72%) |
May 05, 2023 | 631.22 | 648.61 | 628.47 | 644.75 | 808,467 | +15.14(+2.40%) |
May 04, 2023 | 626.71 | 633.86 | 624.45 | 629.61 | 619,208 | +0.31(+0.05%) |
May 03, 2023 | 628.50 | 639.12 | 625.31 | 629.30 | 587,795 | +0.68(+0.11%) |
May 02, 2023 | 627.45 | 632.05 | 623.14 | 628.62 | 744,247 | -1.14(-0.18%) |
May 01, 2023 | 629.56 | 633.73 | 628.60 | 629.75 | 473,564 | +0.20(+0.03%) |
Apr 28, 2023 | 623.63 | 630.03 | 619.34 | 629.56 | 832,612 | +7.53(+1.21%) |
Apr 27, 2023 | 614.63 | 624.06 | 605.75 | 622.03 | 1,139,911 | +19.91(+3.31%) |
Apr 26, 2023 | 606.68 | 608.08 | 599.22 | 602.12 | 857,071 | +3.30(+0.55%) |
Apr 25, 2023 | 619.29 | 619.29 | 598.82 | 598.82 | 1,420,920 | -21.37(-3.45%) |
Apr 24, 2023 | 633.48 | 633.96 | 619.74 | 620.19 | 1,447,896 | -7.01(-1.12%) |
Apr 21, 2023 | 628.22 | 629.84 | 620.60 | 627.20 | 993,499 | +0.89(+0.14%) |
Apr 20, 2023 | 618.19 | 632.54 | 618.19 | 626.31 | 1,712,327 | +9.86(+1.60%) |
Apr 19, 2023 | 617.60 | 620.75 | 609.81 | 616.45 | 2,291,807 | -19.50(-3.07%) |
Apr 18, 2023 | 637.30 | 640.84 | 629.46 | 635.95 | 920,127 | +4.24(+0.67%) |
Apr 17, 2023 | 631.42 | 634.74 | 625.03 | 631.71 | 1,554,175 | -26.85(-4.08%) |
Apr 14, 2023 | 657.78 | 664.93 | 651.81 | 658.56 | 656,612 | +0.78(+0.12%) |
Apr 13, 2023 | 654.74 | 663.19 | 652.28 | 657.78 | 1,131,554 | +10.63(+1.64%) |
Apr 12, 2023 | 661.34 | 664.30 | 646.20 | 647.15 | 907,284 | -5.05(-0.77%) |
Apr 11, 2023 | 661.83 | 665.02 | 651.41 | 652.21 | 796,418 | -1.85(-0.28%) |
Apr 10, 2023 | 642.48 | 654.40 | 638.09 | 654.05 | 696,417 | +4.47(+0.69%) |
Apr 06, 2023 | 650.75 | 657.57 | 647.81 | 649.59 | 687,479 | -6.70(-1.02%) |
Apr 05, 2023 | 656.05 | 657.16 | 649.77 | 656.29 | 860,245 | -5.17(-0.78%) |
Apr 04, 2023 | 668.13 | 673.79 | 658.42 | 661.46 | 888,068 | -4.80(-0.72%) |
Apr 03, 2023 | 667.06 | 667.99 | 659.74 | 666.26 | 664,602 | -6.64(-0.99%) |
Mar 31, 2023 | 667.35 | 675.35 | 665.90 | 672.91 | 690,481 | +3.98(+0.60%) |
Mar 30, 2023 | 667.46 | 672.83 | 665.79 | 668.92 | 902,630 | +17.36(+2.66%) |
Mar 29, 2023 | 642.12 | 657.54 | 641.03 | 651.56 | 1,114,279 | +19.19(+3.03%) |
Mar 28, 2023 | 636.72 | 637.23 | 625.13 | 632.38 | 802,462 | -4.29(-0.67%) |
Mar 27, 2023 | 647.86 | 649.94 | 635.68 | 636.67 | 809,689 | -3.44(-0.54%) |
Mar 24, 2023 | 648.53 | 651.39 | 632.41 | 640.11 | 852,698 | -16.44(-2.50%) |
Mar 23, 2023 | 650.20 | 666.21 | 647.43 | 656.55 | 1,184,579 | +23.52(+3.72%) |
Mar 22, 2023 | 635.63 | 653.76 | 632.21 | 633.03 | 966,303 | -1.74(-0.27%) |
Mar 21, 2023 | 644.24 | 648.31 | 627.92 | 634.77 | 858,491 | -4.15(-0.65%) |
Mar 20, 2023 | 638.89 | 640.90 | 631.77 | 638.92 | 945,825 | +12.50(+1.99%) |
Mar 17, 2023 | 626.45 | 631.08 | 619.62 | 626.42 | 1,122,117 | +3.09(+0.50%) |
Mar 16, 2023 | 593.86 | 623.79 | 592.12 | 623.33 | 1,075,954 | +23.60(+3.93%) |
Mar 15, 2023 | 593.83 | 602.11 | 589.77 | 599.73 | 1,058,043 | -13.45(-2.19%) |
Mar 14, 2023 | 610.41 | 613.34 | 604.27 | 613.19 | 854,273 | +15.34(+2.57%) |
Mar 13, 2023 | 586.32 | 605.94 | 583.13 | 597.85 | 978,319 | +3.53(+0.59%) |
Mar 10, 2023 | 607.06 | 610.27 | 592.56 | 594.32 | 1,055,702 | -3.49(-0.58%) |
Mar 09, 2023 | 610.00 | 616.74 | 597.63 | 597.81 | 994,457 | -14.49(-2.37%) |
Mar 08, 2023 | 604.79 | 613.44 | 602.05 | 612.30 | 1,093,330 | +10.17(+1.69%) |
Mar 07, 2023 | 612.25 | 614.61 | 598.36 | 602.13 | 1,044,719 | -11.72(-1.91%) |
Mar 06, 2023 | 620.13 | 625.85 | 612.74 | 613.85 | 1,428,592 | -16.22(-2.57%) |
Mar 03, 2023 | 618.18 | 630.36 | 614.64 | 630.07 | 1,036,185 | +13.06(+2.12%) |
Mar 02, 2023 | 599.37 | 617.93 | 596.31 | 617.01 | 805,055 | +9.11(+1.50%) |
Mar 01, 2023 | 613.95 | 615.98 | 604.94 | 607.90 | 802,420 | -2.75(-0.45%) |
Feb 28, 2023 | 605.43 | 618.08 | 603.14 | 610.65 | 1,397,016 | -14.18(-2.27%) |
Feb 27, 2023 | 624.17 | 632.04 | 619.08 | 624.83 | 813,801 | +13.54(+2.22%) |
Feb 24, 2023 | 612.33 | 617.51 | 605.70 | 611.29 | 1,007,451 | -19.49(-3.09%) |
Feb 23, 2023 | 634.77 | 635.51 | 619.50 | 630.77 | 1,105,229 | +13.72(+2.22%) |
Feb 22, 2023 | 625.31 | 628.12 | 613.32 | 617.05 | 1,028,829 | -5.51(-0.88%) |
Feb 21, 2023 | 630.70 | 636.56 | 622.31 | 622.56 | 1,034,081 | -21.90(-3.40%) |
Feb 17, 2023 | 643.29 | 650.45 | 639.96 | 644.46 | 1,163,154 | -4.30(-0.66%) |
Feb 16, 2023 | 651.15 | 660.54 | 647.93 | 648.76 | 954,890 | -20.30(-3.03%) |
Feb 15, 2023 | 654.23 | 669.71 | 653.42 | 669.05 | 691,399 | -0.66(-0.10%) |
Feb 14, 2023 | 654.12 | 673.17 | 649.67 | 669.71 | 1,024,239 | +8.64(+1.31%) |
Feb 13, 2023 | 651.57 | 665.30 | 649.78 | 661.07 | 602,122 | +12.25(+1.89%) |
Feb 10, 2023 | 645.60 | 649.64 | 641.20 | 648.83 | 740,310 | -7.69(-1.17%) |
Feb 09, 2023 | 665.40 | 674.46 | 654.43 | 656.52 | 693,031 | +1.32(+0.20%) |
Feb 08, 2023 | 663.77 | 667.15 | 653.78 | 655.19 | 772,725 | -15.75(-2.35%) |
Feb 07, 2023 | 651.68 | 675.85 | 651.68 | 670.94 | 1,250,013 | +16.56(+2.53%) |
Feb 06, 2023 | 658.28 | 661.67 | 651.93 | 654.38 | 792,192 | -15.99(-2.39%) |
Feb 03, 2023 | 669.22 | 683.95 | 668.71 | 670.37 | 1,029,836 | -16.70(-2.43%) |
Feb 02, 2023 | 687.42 | 689.09 | 675.63 | 687.07 | 1,335,421 | +17.77(+2.66%) |
Feb 01, 2023 | 650.56 | 675.77 | 646.97 | 669.30 | 1,290,251 | +17.45(+2.68%) |
Jan 31, 2023 | 642.36 | 651.87 | 638.49 | 651.85 | 812,426 | +10.39(+1.62%) |
Jan 30, 2023 | 641.16 | 649.28 | 638.81 | 641.46 | 1,226,072 | -16.85(-2.56%) |
Jan 27, 2023 | 658.12 | 668.89 | 657.61 | 658.31 | 1,266,899 | -16.29(-2.41%) |
Jan 26, 2023 | 672.62 | 675.62 | 658.73 | 674.60 | 1,613,776 | +2.34(+0.35%) |
Jan 25, 2023 | 648.02 | 673.73 | 646.11 | 672.26 | 1,589,823 | +11.36(+1.72%) |
Jan 24, 2023 | 657.65 | 663.88 | 650.94 | 660.89 | 1,078,990 | -5.94(-0.89%) |
Jan 23, 2023 | 649.10 | 667.08 | 647.91 | 666.83 | 1,844,458 | +26.81(+4.19%) |
Jan 20, 2023 | 629.41 | 641.75 | 625.57 | 640.02 | 1,050,725 | +18.35(+2.95%) |
Jan 19, 2023 | 645.70 | 646.76 | 618.49 | 621.67 | 1,554,021 | -21.74(-3.38%) |
Jan 18, 2023 | 664.36 | 666.91 | 642.67 | 643.41 | 1,167,271 | -5.82(-0.90%) |
Jan 17, 2023 | 642.24 | 653.96 | 642.24 | 649.24 | 914,738 | -1.48(-0.23%) |
Jan 13, 2023 | 640.50 | 651.75 | 639.90 | 650.71 | 658,635 | +7.03(+1.09%) |
Jan 12, 2023 | 642.58 | 647.36 | 626.20 | 643.68 | 1,340,151 | +7.77(+1.22%) |
Jan 11, 2023 | 626.90 | 636.36 | 624.68 | 635.91 | 817,246 | +11.14(+1.78%) |
Jan 10, 2023 | 614.16 | 625.16 | 613.15 | 624.77 | 884,603 | +11.90(+1.94%) |
Jan 09, 2023 | 605.64 | 623.79 | 604.46 | 612.88 | 1,366,605 | +25.07(+4.27%) |
Jan 06, 2023 | 567.50 | 590.54 | 559.56 | 587.80 | 1,040,132 | +30.17(+5.41%) |
Jan 05, 2023 | 557.69 | 565.75 | 554.90 | 557.63 | 720,685 | -5.43(-0.97%) |
Jan 04, 2023 | 563.03 | 567.68 | 553.43 | 563.06 | 1,101,870 | +20.97(+3.87%) |
Jan 03, 2023 | 553.64 | 556.47 | 538.34 | 542.09 | 684,461 | +3.07(+0.57%) |
Dec 30, 2022 | 533.50 | 539.04 | 529.47 | 539.02 | 712,904 | -4.94(-0.91%) |
Dec 29, 2022 | 533.84 | 547.81 | 532.80 | 543.97 | 852,453 | +19.56(+3.73%) |
Dec 28, 2022 | 529.40 | 534.43 | 521.81 | 524.41 | 618,022 | -5.46(-1.03%) |
Dec 27, 2022 | 538.62 | 539.06 | 529.21 | 529.87 | 813,425 | -14.00(-2.57%) |
Dec 23, 2022 | 539.43 | 544.55 | 535.15 | 543.87 | 611,304 | -4.52(-0.82%) |
Dec 22, 2022 | 563.28 | 563.28 | 539.36 | 548.39 | 1,375,984 | -24.86(-4.34%) |
Dec 21, 2022 | 561.32 | 576.01 | 559.58 | 573.24 | 807,955 | +17.75(+3.19%) |
Dec 20, 2022 | 554.59 | 561.21 | 553.51 | 555.50 | 856,614 | -5.38(-0.96%) |
Dec 19, 2022 | 566.24 | 568.01 | 555.02 | 560.87 | 919,020 | -5.63(-0.99%) |
Dec 16, 2022 | 569.41 | 577.78 | 558.04 | 566.51 | 2,129,224 | -11.86(-2.05%) |
Dec 15, 2022 | 594.80 | 596.57 | 576.31 | 578.36 | 1,441,021 | -29.12(-4.79%) |
Dec 14, 2022 | 614.03 | 618.23 | 601.63 | 607.48 | 1,182,854 | -12.24(-1.98%) |
Dec 13, 2022 | 634.23 | 634.61 | 609.17 | 619.72 | 1,352,054 | +18.03(+3.00%) |
Dec 12, 2022 | 588.75 | 601.61 | 587.69 | 601.69 | 830,405 | +12.12(+2.06%) |
Dec 09, 2022 | 594.79 | 602.86 | 588.29 | 589.57 | 882,660 | -9.07(-1.51%) |
Dec 08, 2022 | 583.83 | 601.17 | 579.66 | 598.63 | 1,032,553 | +5.47(+0.92%) |
Dec 07, 2022 | 584.15 | 595.78 | 582.65 | 593.17 | 885,787 | +8.19(+1.40%) |
Dec 06, 2022 | 595.29 | 596.22 | 578.84 | 584.98 | 850,390 | -7.63(-1.29%) |
Dec 05, 2022 | 596.87 | 598.90 | 585.31 | 592.62 | 885,598 | -4.85(-0.81%) |
Dec 02, 2022 | 592.13 | 599.18 | 588.88 | 597.47 | 729,677 | -5.47(-0.91%) |
Dec 01, 2022 | 603.39 | 608.17 | 593.18 | 602.94 | 1,262,875 | +3.10(+0.52%) |
Nov 30, 2022 | 577.34 | 600.13 | 569.09 | 599.85 | 1,590,819 | +28.90(+5.06%) |
Nov 29, 2022 | 576.14 | 579.01 | 568.92 | 570.95 | 569,991 | -4.46(-0.77%) |
Nov 28, 2022 | 585.70 | 589.99 | 572.52 | 575.40 | 1,070,736 | -8.38(-1.44%) |
Nov 25, 2022 | 588.81 | 589.76 | 583.79 | 583.79 | 414,528 | -11.85(-1.99%) |
Nov 23, 2022 | 587.08 | 601.70 | 587.08 | 595.63 | 887,038 | +7.54(+1.28%) |
Nov 22, 2022 | 573.80 | 588.41 | 566.41 | 588.10 | 1,096,482 | +15.70(+2.74%) |
Nov 21, 2022 | 573.29 | 575.85 | 567.27 | 572.39 | 861,054 | -12.70(-2.17%) |
Nov 18, 2022 | 591.46 | 591.77 | 576.84 | 585.09 | 1,130,962 | +4.07(+0.70%) |
Nov 17, 2022 | 561.22 | 582.42 | 561.21 | 581.02 | 931,633 | +12.16(+2.14%) |
Nov 16, 2022 | 575.58 | 576.00 | 566.00 | 568.85 | 1,437,926 | -20.49(-3.48%) |
Nov 15, 2022 | 598.50 | 600.04 | 578.56 | 589.34 | 1,690,735 | +19.38(+3.40%) |
Nov 14, 2022 | 566.96 | 582.27 | 566.07 | 569.96 | 1,830,289 | +1.36(+0.24%) |
Nov 11, 2022 | 553.15 | 570.75 | 550.89 | 568.60 | 2,010,150 | +15.44(+2.79%) |
Nov 10, 2022 | 524.27 | 554.18 | 513.27 | 553.16 | 3,565,586 | +70.36(+14.57%) |
Nov 09, 2022 | 487.78 | 497.36 | 482.26 | 482.80 | 1,320,137 | -13.94(-2.81%) |
Nov 08, 2022 | 491.47 | 499.11 | 484.38 | 496.74 | 2,347,615 | +19.93(+4.18%) |
Nov 07, 2022 | 468.37 | 478.83 | 463.22 | 476.81 | 1,448,668 | +14.20(+3.07%) |
Nov 04, 2022 | 456.06 | 463.22 | 448.15 | 462.61 | 1,609,672 | +28.67(+6.61%) |
Nov 03, 2022 | 434.80 | 440.68 | 431.17 | 433.94 | 1,638,996 | -5.00(-1.14%) |
Nov 02, 2022 | 462.26 | 438.87 | 438.94 | 1,924,147 | -28.57(-6.11%) | |
Nov 01, 2022 | 475.37 | 475.66 | 465.03 | 467.50 | 773,128 | +2.91(+0.63%) |
Oct 31, 2022 | 471.10 | 472.91 | 463.84 | 464.59 | 1,081,439 | -16.48(-3.43%) |
Oct 28, 2022 | 462.08 | 481.75 | 461.12 | 481.08 | 1,460,281 | +14.53(+3.11%) |
Oct 27, 2022 | 474.11 | 481.49 | 466.14 | 466.55 | 1,093,329 | -9.52(-2.00%) |
Oct 26, 2022 | 468.06 | 487.98 | 466.39 | 476.07 | 1,911,724 | -1.89(-0.40%) |
Oct 25, 2022 | 470.56 | 487.54 | 470.43 | 477.96 | 2,081,028 | +12.82(+2.76%) |
Oct 24, 2022 | 462.64 | 468.20 | 451.99 | 465.13 | 2,429,474 | +10.56(+2.32%) |
Oct 21, 2022 | 433.18 | 455.21 | 430.45 | 454.57 | 2,803,061 | +24.55(+5.71%) |
Oct 20, 2022 | 424.11 | 441.48 | 421.68 | 430.03 | 2,126,009 | +13.03(+3.12%) |
Oct 19, 2022 | 409.00 | 424.69 | 403.59 | 417.00 | 2,475,043 | +24.62(+6.27%) |
Oct 18, 2022 | 400.63 | 402.39 | 386.68 | 392.38 | 1,345,886 | +6.66(+1.73%) |
Oct 17, 2022 | 387.93 | 392.98 | 382.39 | 385.72 | 1,439,928 | +12.87(+3.45%) |
Oct 14, 2022 | 397.68 | 398.90 | 372.33 | 372.85 | 1,757,392 | -25.84(-6.48%) |
Oct 13, 2022 | 358.86 | 403.92 | 357.13 | 398.68 | 2,828,868 | +6.95(+1.77%) |
Oct 12, 2022 | 397.12 | 398.22 | 390.92 | 391.73 | 1,298,685 | -1.21(-0.31%) |
Oct 11, 2022 | 405.69 | 405.81 | 387.48 | 392.94 | 2,078,299 | -21.96(-5.29%) |
Oct 10, 2022 | 426.72 | 426.88 | 409.46 | 414.90 | 1,406,819 | -12.17(-2.85%) |
Oct 07, 2022 | 439.10 | 441.29 | 425.57 | 427.06 | 1,436,237 | -27.42(-6.03%) |
Oct 06, 2022 | 457.58 | 466.32 | 453.84 | 454.48 | 941,328 | -7.03(-1.52%) |
Oct 05, 2022 | 449.37 | 466.89 | 445.54 | 461.51 | 1,213,501 | +4.11(+0.90%) |
Oct 04, 2022 | 453.57 | 460.01 | 448.23 | 457.40 | 1,987,305 | +32.88(+7.74%) |
Oct 03, 2022 | 416.58 | 428.30 | 414.05 | 424.53 | 1,476,597 | +16.06(+3.93%) |
Sep 30, 2022 | 407.14 | 420.96 | 407.09 | 408.47 | 1,103,204 | -12.22(-2.91%) |
Sep 29, 2022 | 418.56 | 421.61 | 412.29 | 420.69 | 1,160,728 | -13.23(-3.05%) |
Sep 28, 2022 | 419.08 | 436.07 | 416.16 | 433.92 | 973,093 | +7.81(+1.83%) |
Sep 27, 2022 | 431.58 | 435.18 | 419.43 | 426.11 | 890,893 | +2.44(+0.58%) |
Sep 26, 2022 | 426.90 | 433.47 | 422.01 | 423.67 | 1,183,317 | -5.24(-1.22%) |
Sep 23, 2022 | 426.42 | 429.70 | 420.27 | 428.91 | 1,385,280 | -4.82(-1.11%) |
Sep 22, 2022 | 443.23 | 444.70 | 431.82 | 433.73 | 968,921 | -13.65(-3.05%) |
Sep 21, 2022 | 453.90 | 468.28 | 447.32 | 447.38 | 796,085 | -6.92(-1.52%) |
Sep 20, 2022 | 451.35 | 458.80 | 449.78 | 454.31 | 922,062 | -9.00(-1.94%) |
Sep 19, 2022 | 452.04 | 465.15 | 452.04 | 463.31 | 657,371 | +3.80(+0.83%) |
Sep 16, 2022 | 454.38 | 464.37 | 452.29 | 459.51 | 929,633 | +1.57(+0.34%) |
Sep 15, 2022 | 464.71 | 470.44 | 455.23 | 457.94 | 867,723 | -12.24(-2.60%) |
Sep 14, 2022 | 469.07 | 473.55 | 463.30 | 470.18 | 674,908 | +6.88(+1.49%) |
Sep 13, 2022 | 475.98 | 480.33 | 460.85 | 463.30 | 1,208,182 | -33.27(-6.70%) |
Sep 12, 2022 | 498.37 | 502.53 | 491.38 | 496.56 | 1,058,627 | +3.87(+0.78%) |
Sep 09, 2022 | 487.31 | 494.84 | 487.09 | 492.70 | 1,030,238 | +17.95(+3.78%) |
Sep 08, 2022 | 457.74 | 475.38 | 456.48 | 474.75 | 959,171 | +5.97(+1.27%) |
Sep 07, 2022 | 461.12 | 473.00 | 457.89 | 468.78 | 758,013 | +6.65(+1.44%) |
Sep 06, 2022 | 461.58 | 469.97 | 454.64 | 462.13 | 1,013,504 | +2.69(+0.58%) |
Sep 02, 2022 | 471.91 | 478.83 | 458.29 | 459.45 | 1,164,742 | -2.69(-0.58%) |
Sep 01, 2022 | 470.00 | 471.08 | 453.25 | 462.13 | 1,693,377 | -19.69(-4.09%) |
Aug 31, 2022 | 492.55 | 493.27 | 478.64 | 481.82 | 950,907 | -3.03(-0.62%) |
Aug 30, 2022 | 498.16 | 499.24 | 479.38 | 484.85 | 1,023,355 | -6.75(-1.37%) |
Aug 29, 2022 | 497.93 | 502.88 | 491.13 | 491.60 | 766,836 | -9.89(-1.97%) |
Aug 26, 2022 | 530.61 | 530.79 | 500.34 | 501.49 | 1,250,463 | -29.31(-5.52%) |
Aug 25, 2022 | 513.71 | 531.27 | 513.12 | 530.80 | 771,147 | +14.06(+2.72%) |
Aug 24, 2022 | 514.20 | 521.79 | 513.08 | 516.74 | 492,986 | -0.30(-0.06%) |
Aug 23, 2022 | 511.38 | 520.58 | 510.85 | 517.04 | 602,748 | +5.59(+1.09%) |
Aug 22, 2022 | 520.52 | 522.05 | 510.02 | 511.45 | 808,977 | -24.77(-4.62%) |
Aug 19, 2022 | 547.96 | 549.59 | 535.41 | 536.23 | 808,020 | -15.77(-2.86%) |
Aug 18, 2022 | 548.05 | 556.55 | 546.10 | 552.00 | 590,409 | +3.95(+0.72%) |
Aug 17, 2022 | 549.84 | 556.61 | 542.76 | 548.05 | 677,920 | -9.25(-1.66%) |
Aug 16, 2022 | 557.02 | 562.85 | 549.75 | 557.29 | 708,721 | -8.12(-1.44%) |
Aug 15, 2022 | 559.68 | 568.05 | 558.48 | 565.41 | 796,310 | -1.00(-0.18%) |
Aug 12, 2022 | 553.30 | 568.41 | 552.81 | 566.42 | 825,224 | +13.33(+2.41%) |
Aug 11, 2022 | 556.37 | 564.84 | 551.82 | 553.09 | 847,213 | -3.58(-0.64%) |
Aug 10, 2022 | 549.46 | 556.71 | 541.35 | 556.67 | 1,095,648 | +24.73(+4.65%) |
Aug 09, 2022 | 541.97 | 543.15 | 524.90 | 531.94 | 1,157,706 | -31.32(-5.56%) |
Aug 08, 2022 | 568.42 | 572.91 | 555.63 | 563.26 | 712,462 | -4.49(-0.79%) |
Aug 05, 2022 | 562.16 | 569.98 | 556.60 | 567.75 | 782,261 | -10.96(-1.89%) |
Aug 04, 2022 | 573.51 | 582.93 | 571.47 | 578.71 | 691,316 | +5.90(+1.03%) |
Aug 03, 2022 | 559.22 | 576.55 | 558.48 | 572.81 | 841,675 | +17.91(+3.23%) |
Aug 02, 2022 | 551.45 | 562.01 | 548.18 | 554.90 | 893,016 | -12.31(-2.17%) |
Aug 01, 2022 | 562.39 | 572.02 | 558.18 | 567.21 | 912,616 | +3.64(+0.65%) |
Jul 29, 2022 | 550.83 | 566.00 | 548.91 | 563.57 | 1,237,805 | +13.47(+2.45%) |
Jul 28, 2022 | 537.44 | 550.33 | 530.53 | 550.10 | 1,245,603 | +14.25(+2.66%) |
Jul 27, 2022 | 523.52 | 539.45 | 522.51 | 535.85 | 1,132,375 | +21.59(+4.20%) |
Jul 26, 2022 | 518.06 | 519.62 | 508.73 | 514.25 | 1,048,712 | -14.52(-2.75%) |
Jul 25, 2022 | 525.29 | 533.38 | 522.05 | 528.77 | 1,216,616 | +4.62(+0.88%) |
Jul 22, 2022 | 532.15 | 536.50 | 519.22 | 524.15 | 1,488,048 | -7.86(-1.48%) |
Jul 21, 2022 | 519.97 | 532.97 | 514.67 | 532.01 | 2,325,396 | +27.32(+5.41%) |
Jul 20, 2022 | 483.57 | 506.98 | 481.32 | 504.69 | 2,338,635 | +15.76(+3.22%) |
Jul 19, 2022 | 475.70 | 491.43 | 474.89 | 488.93 | 1,441,377 | +24.41(+5.25%) |
Jul 18, 2022 | 474.46 | 477.62 | 461.60 | 464.52 | 1,058,937 | -2.11(-0.45%) |
Jul 15, 2022 | 456.59 | 466.78 | 451.80 | 466.63 | 1,661,890 | +18.38(+4.10%) |
Jul 14, 2022 | 433.83 | 450.20 | 426.33 | 448.26 | 1,096,009 | +9.70(+2.21%) |
Jul 13, 2022 | 422.34 | 443.39 | 421.18 | 438.55 | 1,072,616 | +12.28(+2.88%) |
Jul 12, 2022 | 432.24 | 436.04 | 423.71 | 426.27 | 864,196 | -4.48(-1.04%) |
Jul 11, 2022 | 441.06 | 441.65 | 429.62 | 430.75 | 760,778 | -13.63(-3.07%) |
Jul 08, 2022 | 436.20 | 446.69 | 432.32 | 444.38 | 753,659 | +1.03(+0.23%) |
Jul 07, 2022 | 430.46 | 444.23 | 430.35 | 443.35 | 1,427,817 | +22.58(+5.37%) |
Jul 06, 2022 | 425.05 | 429.31 | 417.30 | 420.77 | 1,492,755 | -3.45(-0.81%) |
Jul 05, 2022 | 411.26 | 424.85 | 404.87 | 424.22 | 2,832,572 | -17.10(-3.87%) |
Jul 01, 2022 | 446.69 | 449.30 | 435.06 | 441.32 | 1,600,464 | -25.56(-5.47%) |
Jun 30, 2022 | 465.18 | 475.46 | 455.34 | 466.88 | 882,708 | -8.57(-1.80%) |
Jun 29, 2022 | 481.81 | 484.36 | 472.90 | 475.45 | 863,786 | -5.68(-1.18%) |
Jun 28, 2022 | 498.44 | 501.75 | 480.28 | 481.13 | 863,548 | -17.30(-3.47%) |
Jun 27, 2022 | 505.23 | 507.27 | 496.09 | 498.43 | 709,957 | -7.08(-1.40%) |
Jun 24, 2022 | 489.61 | 505.80 | 488.87 | 505.51 | 925,328 | +29.20(+6.13%) |
Jun 23, 2022 | 474.75 | 478.19 | 467.05 | 476.31 | 753,377 | +0.00(+0.00%) |
Jun 22, 2022 | 477.24 | 487.24 | 473.31 | 476.31 | 862,752 | -8.68(-1.79%) |
Jun 21, 2022 | 479.73 | 488.42 | 479.23 | 485.00 | 1,102,240 | +20.60(+4.44%) |
Jun 17, 2022 | 458.66 | 469.56 | 453.11 | 464.39 | 1,358,224 | +5.10(+1.11%) |
Jun 16, 2022 | 470.68 | 474.89 | 456.69 | 459.29 | 1,246,136 | -36.48(-7.36%) |
Jun 15, 2022 | 489.93 | 502.51 | 484.65 | 495.77 | 857,808 | +13.89(+2.88%) |
Jun 14, 2022 | 484.45 | 489.19 | 475.28 | 481.88 | 984,044 | -2.36(-0.49%) |
Jun 13, 2022 | 488.63 | 492.99 | 482.32 | 484.24 | 1,421,790 | -27.58(-5.39%) |
Jun 10, 2022 | 521.99 | 525.07 | 509.57 | 511.82 | 947,080 | -20.33(-3.82%) |
Jun 09, 2022 | 548.83 | 553.96 | 532.09 | 532.15 | 671,365 | -24.56(-4.41%) |
Jun 08, 2022 | 562.75 | 567.02 | 551.88 | 556.71 | 617,361 | -9.39(-1.66%) |
Jun 07, 2022 | 554.04 | 567.09 | 552.49 | 566.09 | 488,241 | +5.22(+0.93%) |
Jun 06, 2022 | 568.64 | 572.42 | 558.66 | 560.87 | 492,515 | +7.89(+1.43%) |
Jun 03, 2022 | 556.43 | 559.07 | 550.28 | 552.99 | 541,223 | -16.57(-2.91%) |
Jun 02, 2022 | 553.74 | 570.32 | 552.17 | 569.56 | 682,096 | +16.56(+2.99%) |