Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 583.48 | 587.90 | 571.63 | 585.36 | 821,779 | +4.70(+0.81%) |
Oct 30, 2023 | 579.58 | 590.48 | 574.38 | 580.66 | 870,064 | -0.52(-0.09%) |
Oct 27, 2023 | 581.46 | 590.67 | 577.96 | 581.18 | 954,324 | -1.10(-0.19%) |
Oct 26, 2023 | 586.24 | 601.64 | 580.68 | 582.29 | 1,203,183 | +1.78(+0.31%) |
Oct 25, 2023 | 593.79 | 595.63 | 578.25 | 580.50 | 1,138,194 | -20.58(-3.42%) |
Oct 24, 2023 | 602.28 | 608.37 | 596.03 | 601.08 | 970,818 | +4.42(+0.74%) |
Oct 23, 2023 | 593.40 | 604.34 | 586.52 | 596.67 | 814,421 | -0.77(-0.13%) |
Oct 20, 2023 | 600.77 | 605.25 | 595.51 | 597.43 | 1,307,661 | -1.59(-0.27%) |
Oct 19, 2023 | 623.90 | 629.42 | 597.30 | 599.02 | 2,519,969 | -40.09(-6.27%) |
Oct 18, 2023 | 634.90 | 642.01 | 623.24 | 639.12 | 1,335,022 | -7.67(-1.19%) |
Oct 17, 2023 | 635.04 | 650.26 | 623.41 | 646.79 | 1,039,133 | -0.75(-0.12%) |
Oct 16, 2023 | 644.67 | 652.44 | 640.99 | 647.54 | 1,002,625 | +5.55(+0.86%) |
Oct 13, 2023 | 657.79 | 661.16 | 638.88 | 641.98 | 1,235,496 | -9.79(-1.50%) |
Oct 12, 2023 | 642.21 | 661.77 | 642.07 | 651.78 | 1,335,102 | +13.16(+2.06%) |
Oct 11, 2023 | 637.83 | 640.12 | 630.86 | 638.61 | 664,768 | +7.31(+1.16%) |
Oct 10, 2023 | 630.38 | 639.83 | 625.23 | 631.30 | 677,459 | +6.66(+1.07%) |
Oct 09, 2023 | 618.22 | 627.80 | 611.77 | 624.64 | 695,563 | -0.42(-0.07%) |
Oct 06, 2023 | 617.65 | 629.01 | 606.26 | 625.06 | 1,070,122 | +2.27(+0.36%) |
Oct 05, 2023 | 629.90 | 630.80 | 617.27 | 622.79 | 757,305 | -6.52(-1.04%) |
Oct 04, 2023 | 621.37 | 630.92 | 619.00 | 629.31 | 963,493 | +14.20(+2.31%) |
Oct 03, 2023 | 627.02 | 633.90 | 609.92 | 615.11 | 1,024,595 | -12.71(-2.02%) |
Oct 02, 2023 | 624.20 | 637.88 | 619.99 | 627.81 | 992,954 | +4.09(+0.66%) |
Sep 29, 2023 | 633.41 | 634.26 | 622.03 | 623.72 | 774,852 | -0.75(-0.12%) |
Sep 28, 2023 | 608.00 | 627.47 | 604.68 | 624.47 | 1,189,763 | +13.30(+2.18%) |
Sep 27, 2023 | 609.01 | 614.71 | 599.70 | 611.17 | 1,200,779 | +8.12(+1.35%) |
Sep 26, 2023 | 608.97 | 612.52 | 600.59 | 603.05 | 1,064,292 | -14.51(-2.35%) |
Sep 25, 2023 | 612.30 | 617.95 | 613.83 | 617.57 | 767,043 | +1.47(+0.24%) |
Sep 22, 2023 | 616.96 | 625.88 | 612.51 | 616.10 | 1,280,752 | +8.68(+1.43%) |
Sep 21, 2023 | 607.27 | 615.12 | 606.03 | 607.42 | 1,175,186 | -8.43(-1.37%) |
Sep 20, 2023 | 624.45 | 629.66 | 614.30 | 615.85 | 851,199 | -6.26(-1.01%) |
Sep 19, 2023 | 632.56 | 633.66 | 618.71 | 622.11 | 1,099,875 | -10.45(-1.65%) |
Sep 18, 2023 | 617.75 | 633.40 | 615.21 | 632.56 | 1,266,007 | +12.48(+2.01%) |
Sep 15, 2023 | 643.84 | 644.78 | 614.77 | 620.08 | 3,176,742 | -33.16(-5.08%) |
Sep 14, 2023 | 664.00 | 664.25 | 647.84 | 653.24 | 1,039,796 | -2.22(-0.34%) |
Sep 13, 2023 | 654.31 | 663.86 | 649.69 | 655.46 | 882,052 | +5.93(+0.91%) |
Sep 12, 2023 | 651.01 | 661.30 | 648.72 | 649.53 | 896,479 | -8.94(-1.36%) |
Sep 11, 2023 | 668.33 | 670.06 | 645.92 | 658.46 | 960,264 | -5.16(-0.78%) |
Sep 08, 2023 | 668.21 | 675.11 | 661.27 | 663.62 | 909,684 | -7.76(-1.16%) |
Sep 07, 2023 | 675.65 | 676.25 | 659.77 | 671.38 | 1,213,555 | -19.39(-2.81%) |
Sep 06, 2023 | 691.68 | 702.88 | 682.34 | 690.77 | 908,421 | -4.49(-0.65%) |
Sep 05, 2023 | 692.76 | 701.91 | 689.73 | 695.26 | 524,058 | -1.18(-0.17%) |
Sep 01, 2023 | 703.71 | 706.32 | 692.61 | 696.44 | 650,490 | -0.44(-0.06%) |
Aug 31, 2023 | 675.31 | 698.86 | 675.31 | 696.88 | 1,694,920 | +15.75(+2.31%) |
Aug 30, 2023 | 678.38 | 683.84 | 667.02 | 681.13 | 909,805 | +1.87(+0.27%) |
Aug 29, 2023 | 657.97 | 686.24 | 656.64 | 679.27 | 1,047,996 | +18.19(+2.75%) |
Aug 28, 2023 | 664.50 | 669.46 | 656.45 | 661.08 | 614,098 | +6.00(+0.92%) |
Aug 25, 2023 | 653.58 | 661.12 | 641.43 | 655.08 | 766,256 | +4.31(+0.66%) |
Aug 24, 2023 | 685.23 | 686.28 | 647.73 | 650.77 | 1,143,991 | -21.99(-3.27%) |
Aug 23, 2023 | 661.20 | 676.34 | 659.62 | 672.76 | 877,118 | +11.18(+1.69%) |
Aug 22, 2023 | 672.08 | 675.20 | 658.93 | 661.58 | 632,697 | -2.40(-0.36%) |
Aug 21, 2023 | 649.85 | 666.98 | 648.58 | 663.98 | 915,415 | +16.17(+2.50%) |
Aug 18, 2023 | 637.58 | 651.56 | 634.44 | 647.81 | 940,997 | +4.35(+0.68%) |
Aug 17, 2023 | 645.07 | 654.02 | 641.67 | 643.46 | 897,767 | +2.25(+0.35%) |
Aug 16, 2023 | 654.28 | 654.68 | 640.62 | 641.21 | 814,938 | -9.46(-1.45%) |
Aug 15, 2023 | 656.00 | 660.58 | 649.50 | 650.67 | 676,633 | -11.28(-1.70%) |
Aug 14, 2023 | 645.88 | 662.02 | 643.80 | 661.96 | 1,311,958 | +15.11(+2.34%) |
Aug 11, 2023 | 665.54 | 667.20 | 646.28 | 646.85 | 1,616,184 | -34.15(-5.01%) |
Aug 10, 2023 | 686.19 | 695.47 | 675.53 | 681.00 | 945,091 | +0.34(+0.05%) |
Aug 09, 2023 | 691.29 | 694.45 | 680.30 | 680.66 | 820,422 | -9.87(-1.43%) |
Aug 08, 2023 | 690.14 | 692.94 | 681.28 | 690.53 | 815,985 | -9.29(-1.33%) |
Aug 07, 2023 | 692.51 | 701.01 | 685.80 | 699.82 | 690,088 | +14.78(+2.16%) |
Aug 04, 2023 | 687.91 | 697.11 | 681.13 | 685.03 | 670,556 | -2.88(-0.42%) |
Aug 03, 2023 | 675.86 | 689.55 | 672.20 | 687.91 | 1,225,171 | +7.42(+1.09%) |
Aug 02, 2023 | 699.66 | 701.69 | 678.23 | 680.49 | 1,509,493 | -29.78(-4.19%) |
Aug 01, 2023 | 703.28 | 713.84 | 702.87 | 710.27 | 961,003 | -2.57(-0.36%) |
Jul 31, 2023 | 715.79 | 720.82 | 708.11 | 712.84 | 1,144,193 | -2.75(-0.38%) |
Jul 28, 2023 | 704.71 | 718.38 | 700.05 | 715.59 | 1,865,031 | +19.16(+2.75%) |
Jul 27, 2023 | 669.70 | 710.31 | 668.03 | 696.43 | 3,416,051 | +59.11(+9.28%) |
Jul 26, 2023 | 636.97 | 643.24 | 627.17 | 637.32 | 1,371,287 | -7.81(-1.21%) |
Jul 25, 2023 | 634.01 | 649.24 | 633.03 | 645.13 | 915,443 | +11.12(+1.75%) |
Jul 24, 2023 | 624.54 | 637.53 | 624.06 | 634.01 | 1,156,635 | +15.28(+2.47%) |
Jul 21, 2023 | 614.65 | 622.02 | 613.13 | 618.73 | 2,631,801 | +8.05(+1.32%) |
Jul 20, 2023 | 624.75 | 624.92 | 607.79 | 610.68 | 1,685,202 | -24.40(-3.84%) |
Jul 19, 2023 | 647.32 | 649.07 | 633.20 | 635.08 | 939,619 | -15.71(-2.41%) |
Jul 18, 2023 | 649.10 | 655.79 | 643.58 | 650.78 | 1,031,353 | -4.10(-0.63%) |
Jul 17, 2023 | 630.01 | 658.62 | 630.01 | 654.88 | 1,394,538 | +21.34(+3.37%) |
Jul 14, 2023 | 637.07 | 642.09 | 630.92 | 633.54 | 926,401 | +0.26(+0.04%) |
Jul 13, 2023 | 622.07 | 637.03 | 622.07 | 633.28 | 1,097,472 | +15.58(+2.52%) |
Jul 12, 2023 | 624.02 | 624.06 | 612.93 | 617.71 | 1,314,579 | +3.15(+0.51%) |
Jul 11, 2023 | 623.61 | 625.19 | 603.48 | 614.55 | 1,212,365 | -8.15(-1.31%) |
Jul 10, 2023 | 615.13 | 625.33 | 612.75 | 622.71 | 1,298,363 | +9.69(+1.58%) |
Jul 07, 2023 | 616.98 | 624.41 | 612.09 | 613.01 | 734,675 | -3.11(-0.50%) |
Jul 06, 2023 | 612.59 | 617.85 | 606.85 | 616.12 | 1,308,105 | -7.52(-1.21%) |
Jul 05, 2023 | 639.01 | 641.00 | 623.56 | 623.64 | 1,114,566 | -22.23(-3.44%) |
Jul 03, 2023 | 637.81 | 645.89 | 633.83 | 645.87 | 626,861 | +8.07(+1.26%) |
Jun 30, 2023 | 639.27 | 643.77 | 633.89 | 637.81 | 1,095,263 | +2.48(+0.39%) |
Jun 29, 2023 | 642.53 | 642.80 | 631.00 | 635.33 | 1,413,349 | -1.81(-0.28%) |
Jun 28, 2023 | 634.96 | 644.56 | 630.97 | 637.13 | 1,189,212 | -6.92(-1.08%) |
Jun 27, 2023 | 618.84 | 645.12 | 617.12 | 644.06 | 1,344,929 | +28.60(+4.65%) |
Jun 26, 2023 | 609.32 | 628.43 | 608.87 | 615.45 | 1,354,737 | +11.48(+1.90%) |
Jun 23, 2023 | 604.71 | 606.54 | 596.64 | 603.98 | 1,090,261 | -11.02(-1.79%) |
Jun 22, 2023 | 596.38 | 619.57 | 593.72 | 615.00 | 1,182,822 | +13.96(+2.32%) |
Jun 21, 2023 | 604.50 | 610.96 | 597.58 | 601.04 | 905,898 | -8.41(-1.38%) |
Jun 20, 2023 | 606.01 | 613.82 | 603.18 | 609.45 | 988,874 | +1.62(+0.27%) |
Jun 16, 2023 | 618.72 | 619.09 | 605.57 | 607.84 | 2,700,032 | -7.98(-1.30%) |
Jun 15, 2023 | 612.85 | 620.21 | 615.81 | 1,877,246 | +94.87(+18.21%) | |
May 08, 2023 | 524.11 | 525.62 | 517.40 | 520.94 | 804,633 | -2.94(-0.56%) |
May 05, 2023 | 513.24 | 525.19 | 510.79 | 523.88 | 1,417,681 | +17.32(+3.42%) |
May 04, 2023 | 509.34 | 509.92 | 501.56 | 506.55 | 788,560 | -2.28(-0.45%) |
May 03, 2023 | 516.71 | 521.15 | 507.31 | 508.83 | 1,377,903 | -7.25(-1.40%) |
May 02, 2023 | 517.93 | 520.84 | 508.56 | 516.08 | 957,128 | -1.93(-0.37%) |
May 01, 2023 | 518.05 | 525.59 | 515.56 | 518.01 | 847,747 | -0.25(-0.05%) |
Apr 28, 2023 | 513.49 | 518.64 | 506.83 | 518.26 | 1,158,728 | +5.13(+1.00%) |
Apr 27, 2023 | 497.96 | 513.74 | 487.94 | 513.13 | 2,005,265 | +21.25(+4.32%) |
Apr 26, 2023 | 497.66 | 502.07 | 489.66 | 491.88 | 1,329,294 | -2.29(-0.46%) |
Apr 25, 2023 | 505.87 | 510.88 | 493.91 | 494.17 | 1,385,455 | -14.50(-2.85%) |
Apr 24, 2023 | 509.64 | 512.33 | 500.75 | 508.67 | 1,036,112 | -2.78(-0.54%) |
Apr 21, 2023 | 518.37 | 518.50 | 508.12 | 511.44 | 1,457,588 | -9.23(-1.77%) |
Apr 20, 2023 | 505.28 | 530.54 | 502.47 | 520.67 | 4,093,108 | +35.11(+7.23%) |
Apr 19, 2023 | 480.58 | 488.42 | 477.38 | 485.56 | 1,739,295 | -4.30(-0.88%) |
Apr 18, 2023 | 489.26 | 494.88 | 483.67 | 489.87 | 909,577 | +2.68(+0.55%) |
Apr 17, 2023 | 484.55 | 489.53 | 477.74 | 487.19 | 1,261,437 | -8.24(-1.66%) |
Apr 14, 2023 | 491.57 | 500.24 | 487.12 | 495.43 | 935,118 | +2.61(+0.53%) |
Apr 13, 2023 | 493.94 | 496.50 | 485.05 | 492.81 | 1,311,668 | +1.27(+0.26%) |
Apr 12, 2023 | 507.64 | 507.96 | 490.61 | 491.55 | 983,337 | -10.32(-2.06%) |
Apr 11, 2023 | 504.63 | 506.07 | 500.03 | 501.87 | 917,461 | +0.05(+0.01%) |
Apr 10, 2023 | 480.82 | 505.76 | 480.66 | 501.82 | 1,353,969 | +13.52(+2.77%) |
Apr 06, 2023 | 480.64 | 490.88 | 475.11 | 488.31 | 975,997 | +0.16(+0.03%) |
Apr 05, 2023 | 494.35 | 494.35 | 481.06 | 488.15 | 1,625,128 | -10.82(-2.17%) |
Apr 04, 2023 | 517.19 | 518.29 | 495.67 | 498.96 | 1,283,635 | -16.75(-3.25%) |
Apr 03, 2023 | 518.27 | 520.37 | 508.90 | 515.72 | 1,122,448 | -8.51(-1.62%) |
Mar 31, 2023 | 521.78 | 527.16 | 519.55 | 524.23 | 1,176,776 | -1.23(-0.23%) |
Mar 30, 2023 | 517.79 | 526.84 | 516.16 | 525.46 | 2,078,590 | +15.44(+3.03%) |
Mar 29, 2023 | 489.05 | 515.37 | 486.79 | 510.02 | 2,095,148 | +30.33(+6.32%) |
Mar 28, 2023 | 489.90 | 491.03 | 473.45 | 479.69 | 1,479,534 | -10.57(-2.16%) |
Mar 27, 2023 | 502.61 | 504.14 | 489.19 | 490.26 | 1,119,255 | -6.22(-1.25%) |
Mar 24, 2023 | 509.28 | 511.66 | 493.24 | 496.48 | 1,412,214 | -21.29(-4.11%) |
Mar 23, 2023 | 508.68 | 526.64 | 507.63 | 517.77 | 1,554,952 | +17.10(+3.41%) |
Mar 22, 2023 | 501.36 | 519.17 | 500.21 | 500.68 | 1,227,028 | -1.05(-0.21%) |
Mar 21, 2023 | 511.20 | 515.77 | 492.57 | 501.72 | 1,039,523 | -5.86(-1.16%) |
Mar 20, 2023 | 504.83 | 509.83 | 500.12 | 507.59 | 763,535 | +4.88(+0.97%) |
Mar 17, 2023 | 509.47 | 514.12 | 498.21 | 502.71 | 1,721,963 | -6.75(-1.33%) |
Mar 16, 2023 | 477.57 | 510.19 | 475.12 | 509.47 | 1,796,109 | +27.83(+5.78%) |
Mar 15, 2023 | 480.89 | 483.56 | 468.72 | 481.64 | 1,228,153 | -6.85(-1.40%) |
Mar 14, 2023 | 479.75 | 494.15 | 479.25 | 488.49 | 1,326,651 | +18.50(+3.94%) |
Mar 13, 2023 | 462.18 | 476.57 | 460.17 | 470.00 | 956,827 | -1.79(-0.38%) |
Mar 10, 2023 | 487.18 | 488.77 | 466.58 | 471.79 | 1,197,945 | -11.29(-2.34%) |
Mar 09, 2023 | 484.23 | 496.41 | 481.09 | 483.08 | 1,347,728 | -3.07(-0.63%) |
Mar 08, 2023 | 475.01 | 488.20 | 474.65 | 486.15 | 1,069,177 | +13.54(+2.86%) |
Mar 07, 2023 | 479.62 | 482.09 | 469.71 | 472.62 | 951,692 | -5.48(-1.15%) |
Mar 06, 2023 | 487.50 | 492.08 | 475.69 | 478.10 | 987,588 | -6.33(-1.31%) |
Mar 03, 2023 | 481.74 | 485.96 | 473.01 | 484.43 | 1,709,648 | +1.64(+0.34%) |
Mar 02, 2023 | 471.97 | 486.83 | 467.31 | 482.79 | 886,085 | -0.93(-0.19%) |
Mar 01, 2023 | 482.75 | 490.12 | 480.06 | 483.71 | 868,348 | +4.84(+1.01%) |
Feb 28, 2023 | 475.47 | 486.21 | 472.18 | 478.87 | 1,106,719 | +3.25(+0.68%) |
Feb 27, 2023 | 482.54 | 483.71 | 474.10 | 475.62 | 802,294 | +4.04(+0.86%) |
Feb 24, 2023 | 470.25 | 476.73 | 466.72 | 471.58 | 1,050,771 | -6.67(-1.39%) |
Feb 23, 2023 | 483.52 | 485.68 | 466.50 | 478.25 | 1,245,389 | +8.02(+1.71%) |
Feb 22, 2023 | 474.04 | 478.11 | 467.35 | 470.23 | 1,056,738 | -1.03(-0.22%) |
Feb 21, 2023 | 480.83 | 484.77 | 470.06 | 471.27 | 1,264,361 | -17.11(-3.50%) |
Feb 17, 2023 | 491.90 | 491.90 | 480.35 | 488.38 | 1,404,789 | -5.59(-1.13%) |
Feb 16, 2023 | 500.69 | 507.23 | 492.99 | 493.97 | 1,105,181 | -18.68(-3.64%) |
Feb 15, 2023 | 499.27 | 513.00 | 496.55 | 512.65 | 866,790 | +4.02(+0.79%) |
Feb 14, 2023 | 495.52 | 513.24 | 491.74 | 508.63 | 962,889 | +5.83(+1.16%) |
Feb 13, 2023 | 500.79 | 503.47 | 494.93 | 502.80 | 902,469 | +5.21(+1.05%) |
Feb 10, 2023 | 503.46 | 506.30 | 491.11 | 497.58 | 1,051,856 | -10.37(-2.04%) |
Feb 09, 2023 | 520.24 | 525.17 | 504.84 | 507.95 | 1,087,723 | -2.36(-0.46%) |
Feb 08, 2023 | 521.23 | 525.45 | 506.98 | 510.31 | 1,160,128 | -15.10(-2.87%) |
Feb 07, 2023 | 514.23 | 528.70 | 509.25 | 525.41 | 1,272,762 | +12.11(+2.36%) |
Feb 06, 2023 | 514.24 | 522.22 | 510.64 | 513.30 | 1,023,211 | -8.18(-1.57%) |
Feb 03, 2023 | 521.53 | 532.02 | 518.75 | 521.48 | 1,287,324 | -11.62(-2.18%) |
Feb 02, 2023 | 531.12 | 540.79 | 522.07 | 533.10 | 2,048,586 | +10.62(+2.03%) |
Feb 01, 2023 | 491.37 | 526.19 | 491.17 | 522.47 | 2,523,175 | +29.72(+6.03%) |
Jan 31, 2023 | 473.66 | 492.86 | 472.95 | 492.76 | 1,839,765 | +21.15(+4.49%) |
Jan 30, 2023 | 469.37 | 476.68 | 466.46 | 471.60 | 1,583,412 | -4.19(-0.88%) |
Jan 27, 2023 | 480.82 | 490.62 | 475.48 | 475.79 | 1,737,092 | -14.65(-2.99%) |
Jan 26, 2023 | 477.63 | 491.34 | 467.04 | 490.44 | 2,501,495 | +9.21(+1.91%) |
Jan 25, 2023 | 465.26 | 484.17 | 460.14 | 481.23 | 1,783,908 | +0.89(+0.18%) |
Jan 24, 2023 | 478.08 | 484.50 | 476.76 | 480.34 | 984,199 | -3.23(-0.67%) |
Jan 23, 2023 | 467.83 | 491.51 | 465.45 | 483.57 | 1,678,458 | +18.01(+3.87%) |
Jan 20, 2023 | 452.35 | 465.72 | 450.11 | 465.56 | 1,278,752 | +18.34(+4.10%) |
Jan 19, 2023 | 455.51 | 457.94 | 446.99 | 447.23 | 1,103,975 | -12.81(-2.78%) |
Jan 18, 2023 | 470.17 | 476.37 | 459.67 | 460.03 | 1,211,675 | -4.04(-0.87%) |
Jan 17, 2023 | 463.01 | 466.71 | 456.58 | 464.07 | 961,556 | -2.64(-0.57%) |
Jan 13, 2023 | 455.51 | 467.85 | 455.51 | 466.71 | 1,220,516 | +3.58(+0.77%) |
Jan 12, 2023 | 463.09 | 468.55 | 446.74 | 463.14 | 1,451,221 | +5.66(+1.24%) |
Jan 11, 2023 | 441.13 | 457.63 | 439.03 | 457.48 | 1,564,108 | +5.61(+1.24%) |
Jan 10, 2023 | 441.50 | 452.07 | 440.60 | 451.88 | 1,082,409 | +6.09(+1.37%) |
Jan 09, 2023 | 444.57 | 456.60 | 438.09 | 445.79 | 1,428,895 | +7.06(+1.61%) |
Jan 06, 2023 | 422.84 | 440.77 | 414.18 | 438.73 | 1,503,263 | +27.80(+6.76%) |
Jan 05, 2023 | 409.52 | 418.35 | 406.54 | 410.94 | 998,041 | -5.32(-1.28%) |
Jan 04, 2023 | 415.45 | 421.98 | 410.35 | 416.26 | 1,067,772 | +8.04(+1.97%) |
Jan 03, 2023 | 423.41 | 423.78 | 401.29 | 408.22 | 1,342,651 | -5.85(-1.41%) |
Dec 30, 2022 | 406.52 | 414.41 | 404.81 | 414.07 | 743,033 | -0.37(-0.09%) |
Dec 29, 2022 | 403.69 | 416.37 | 402.11 | 414.43 | 1,249,287 | +17.57(+4.43%) |
Dec 28, 2022 | 397.51 | 401.76 | 393.43 | 396.87 | 885,800 | -2.64(-0.66%) |
Dec 27, 2022 | 402.01 | 405.57 | 398.82 | 399.51 | 1,128,054 | -6.56(-1.62%) |
Dec 23, 2022 | 399.66 | 406.41 | 394.67 | 406.07 | 1,070,377 | +2.97(+0.74%) |
Dec 22, 2022 | 425.56 | 426.85 | 391.23 | 403.10 | 3,223,047 | -38.19(-8.65%) |
Dec 21, 2022 | 434.84 | 444.19 | 433.62 | 441.29 | 957,023 | +10.36(+2.40%) |
Dec 20, 2022 | 427.04 | 434.61 | 426.30 | 430.94 | 923,003 | -1.31(-0.30%) |
Dec 19, 2022 | 435.83 | 436.34 | 425.75 | 432.25 | 1,079,754 | -5.15(-1.18%) |
Dec 16, 2022 | 436.39 | 441.41 | 431.70 | 437.40 | 1,797,945 | -2.11(-0.48%) |
Dec 15, 2022 | 449.32 | 452.98 | 437.51 | 439.51 | 1,576,219 | -21.85(-4.74%) |
Dec 14, 2022 | 467.88 | 474.80 | 457.42 | 461.36 | 1,228,647 | -7.59(-1.62%) |
Dec 13, 2022 | 478.41 | 483.44 | 463.14 | 468.95 | 1,559,900 | +13.17(+2.89%) |
Dec 12, 2022 | 451.59 | 455.92 | 440.71 | 455.78 | 1,235,605 | +13.84(+3.13%) |
Dec 09, 2022 | 441.24 | 449.24 | 436.27 | 441.94 | 972,044 | -4.71(-1.05%) |
Dec 08, 2022 | 439.65 | 449.13 | 435.91 | 446.65 | 1,259,378 | +10.52(+2.41%) |
Dec 07, 2022 | 433.10 | 444.49 | 431.56 | 436.13 | 1,133,708 | +1.17(+0.27%) |
Dec 06, 2022 | 444.56 | 445.77 | 430.92 | 434.96 | 942,558 | -9.34(-2.10%) |
Dec 05, 2022 | 447.38 | 454.20 | 440.40 | 444.30 | 1,108,946 | -4.98(-1.11%) |
Dec 02, 2022 | 442.46 | 451.79 | 442.14 | 449.27 | 1,122,972 | -5.37(-1.18%) |
Dec 01, 2022 | 470.53 | 470.53 | 448.36 | 454.64 | 1,402,854 | -9.07(-1.96%) |
Nov 30, 2022 | 439.66 | 463.72 | 433.19 | 463.71 | 2,273,647 | +29.77(+6.86%) |
Nov 29, 2022 | 438.84 | 442.04 | 432.01 | 433.94 | 919,857 | -1.16(-0.27%) |
Nov 28, 2022 | 438.01 | 443.06 | 433.37 | 435.10 | 1,204,535 | -9.84(-2.21%) |
Nov 25, 2022 | 447.97 | 450.52 | 444.94 | 444.94 | 390,731 | -8.00(-1.77%) |
Nov 23, 2022 | 448.70 | 460.14 | 447.64 | 452.94 | 839,059 | +5.67(+1.27%) |
Nov 22, 2022 | 444.11 | 448.02 | 436.03 | 447.26 | 1,437,895 | +5.37(+1.22%) |
Nov 21, 2022 | 442.79 | 445.18 | 436.26 | 441.89 | 952,411 | -6.43(-1.43%) |
Nov 18, 2022 | 462.07 | 462.62 | 440.40 | 448.32 | 1,769,174 | -4.38(-0.97%) |
Nov 17, 2022 | 438.13 | 456.13 | 436.84 | 452.70 | 1,570,876 | +5.67(+1.27%) |
Nov 16, 2022 | 450.55 | 456.12 | 443.83 | 447.03 | 3,063,020 | -34.71(-7.21%) |
Nov 15, 2022 | 491.89 | 493.48 | 473.31 | 481.74 | 2,261,167 | +9.86(+2.09%) |
Nov 14, 2022 | 486.56 | 491.19 | 471.07 | 471.88 | 2,390,740 | -19.75(-4.02%) |
Nov 11, 2022 | 473.12 | 495.29 | 471.35 | 491.63 | 2,656,770 | +15.13(+3.17%) |
Nov 10, 2022 | 451.20 | 476.87 | 446.69 | 476.50 | 3,785,259 | +51.70(+12.17%) |
Nov 09, 2022 | 427.87 | 435.07 | 422.24 | 424.80 | 1,735,280 | -11.90(-2.72%) |
Nov 08, 2022 | 434.87 | 440.71 | 422.89 | 436.70 | 2,267,064 | +9.71(+2.27%) |
Nov 07, 2022 | 415.73 | 427.62 | 411.55 | 426.99 | 1,919,407 | +15.15(+3.68%) |
Nov 04, 2022 | 402.33 | 412.39 | 396.84 | 411.84 | 2,467,956 | +25.64(+6.64%) |
Nov 03, 2022 | 381.57 | 392.14 | 377.66 | 386.20 | 1,687,470 | -2.06(-0.53%) |
Nov 02, 2022 | 404.01 | 387.53 | 388.26 | 2,214,147 | -16.88(-4.17%) |