Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 444.12 | 449.78 | 444.07 | 449.28 | 677,628 | +4.25(+0.95%) |
Apr 27, 2023 | 439.26 | 445.34 | 437.81 | 445.03 | 597,625 | +6.94(+1.58%) |
Apr 26, 2023 | 440.57 | 442.80 | 437.49 | 438.10 | 628,150 | -3.94(-0.89%) |
Apr 25, 2023 | 447.68 | 448.42 | 442.02 | 442.04 | 558,302 | -8.66(-1.92%) |
Apr 24, 2023 | 450.26 | 452.80 | 448.74 | 450.69 | 518,882 | +0.03(+0.01%) |
Apr 21, 2023 | 451.32 | 451.65 | 447.04 | 450.66 | 587,431 | -0.24(-0.05%) |
Apr 20, 2023 | 449.33 | 452.76 | 449.33 | 450.90 | 465,198 | -1.52(-0.34%) |
Apr 19, 2023 | 449.62 | 453.11 | 448.94 | 452.42 | 385,141 | +0.79(+0.17%) |
Apr 18, 2023 | 454.34 | 454.82 | 449.54 | 451.63 | 728,469 | -0.69(-0.15%) |
Apr 17, 2023 | 449.72 | 452.49 | 448.48 | 452.32 | 506,594 | +3.41(+0.76%) |
Apr 14, 2023 | 451.54 | 454.39 | 446.48 | 448.91 | 651,677 | -2.49(-0.55%) |
Apr 13, 2023 | 449.45 | 452.31 | 446.99 | 451.40 | 490,928 | +3.20(+0.71%) |
Apr 12, 2023 | 454.51 | 454.52 | 447.75 | 448.20 | 596,345 | -2.58(-0.57%) |
Apr 11, 2023 | 448.74 | 452.53 | 448.00 | 450.78 | 522,519 | +4.13(+0.92%) |
Apr 10, 2023 | 438.96 | 446.75 | 438.96 | 446.65 | 615,667 | +5.40(+1.22%) |
Apr 06, 2023 | 441.38 | 442.56 | 439.05 | 441.25 | 615,970 | -0.60(-0.14%) |
Apr 05, 2023 | 442.70 | 444.06 | 439.05 | 441.85 | 691,580 | -3.26(-0.73%) |
Apr 04, 2023 | 453.31 | 454.03 | 442.41 | 445.11 | 866,534 | -7.41(-1.64%) |
Apr 03, 2023 | 453.15 | 455.35 | 449.17 | 452.52 | 1,100,046 | -0.38(-0.08%) |
Mar 31, 2023 | 447.69 | 453.09 | 447.50 | 452.89 | 899,537 | +7.89(+1.77%) |
Mar 30, 2023 | 447.55 | 448.79 | 443.75 | 445.00 | 543,745 | +1.29(+0.29%) |
Mar 29, 2023 | 442.07 | 443.99 | 440.18 | 443.71 | 727,025 | +5.39(+1.23%) |
Mar 28, 2023 | 435.92 | 440.11 | 435.92 | 438.31 | 734,317 | +0.78(+0.18%) |
Mar 27, 2023 | 438.12 | 439.69 | 434.25 | 437.53 | 854,861 | +4.34(+1.00%) |
Mar 24, 2023 | 426.33 | 433.51 | 423.15 | 433.19 | 785,554 | +3.55(+0.83%) |
Mar 23, 2023 | 434.29 | 439.65 | 426.54 | 429.65 | 1,075,266 | -1.98(-0.46%) |
Mar 22, 2023 | 442.61 | 444.49 | 431.52 | 431.62 | 1,209,121 | -11.26(-2.54%) |
Mar 21, 2023 | 441.44 | 444.98 | 440.79 | 442.89 | 871,048 | +7.91(+1.82%) |
Mar 20, 2023 | 431.55 | 438.46 | 431.55 | 434.97 | 858,274 | +7.08(+1.66%) |
Mar 17, 2023 | 433.92 | 435.67 | 426.30 | 427.89 | 1,248,446 | -9.99(-2.28%) |
Mar 16, 2023 | 427.18 | 439.90 | 425.69 | 437.88 | 1,719,282 | +5.95(+1.38%) |
Mar 15, 2023 | 430.96 | 433.57 | 425.12 | 431.92 | 1,339,231 | -9.66(-2.19%) |
Mar 14, 2023 | 444.23 | 446.76 | 436.79 | 441.58 | 982,281 | +8.25(+1.90%) |
Mar 13, 2023 | 432.95 | 440.19 | 428.56 | 433.33 | 1,960,010 | -8.04(-1.82%) |
Mar 10, 2023 | 452.54 | 454.33 | 438.17 | 441.37 | 2,406,254 | -12.87(-2.83%) |
Mar 09, 2023 | 465.46 | 466.96 | 454.05 | 454.24 | 1,139,762 | -11.21(-2.41%) |
Mar 08, 2023 | 465.44 | 467.56 | 462.48 | 465.45 | 765,548 | +0.47(+0.10%) |
Mar 07, 2023 | 470.59 | 472.33 | 464.28 | 464.98 | 1,052,718 | -5.61(-1.19%) |
Mar 06, 2023 | 476.53 | 476.88 | 469.57 | 470.59 | 1,127,837 | -5.85(-1.23%) |
Mar 03, 2023 | 472.94 | 477.08 | 470.50 | 476.44 | 1,147,708 | +4.79(+1.02%) |
Mar 02, 2023 | 465.35 | 471.79 | 464.37 | 471.65 | 509,488 | +2.76(+0.59%) |
Mar 01, 2023 | 466.16 | 470.38 | 465.72 | 468.89 | 699,038 | +1.11(+0.24%) |
Feb 28, 2023 | 468.40 | 472.12 | 467.49 | 467.78 | 752,317 | -1.03(-0.22%) |
Feb 27, 2023 | 471.25 | 473.79 | 467.39 | 468.81 | 509,184 | +1.18(+0.25%) |
Feb 24, 2023 | 464.57 | 468.50 | 462.90 | 467.62 | 866,892 | -2.90(-0.62%) |
Feb 23, 2023 | 471.02 | 473.33 | 465.14 | 470.52 | 612,507 | +2.26(+0.48%) |
Feb 22, 2023 | 468.19 | 471.66 | 466.90 | 468.26 | 1,349,218 | +0.58(+0.12%) |
Feb 21, 2023 | 473.80 | 475.35 | 467.19 | 467.68 | 423,768 | -11.60(-2.42%) |
Feb 17, 2023 | 478.43 | 479.86 | 475.46 | 479.28 | 522,715 | -0.63(-0.13%) |
Feb 16, 2023 | 477.50 | 485.07 | 477.17 | 479.91 | 614,212 | -3.48(-0.72%) |
Feb 15, 2023 | 477.01 | 483.47 | 476.32 | 483.39 | 364,889 | +3.19(+0.66%) |
Feb 14, 2023 | 477.21 | 483.11 | 475.09 | 480.19 | 539,067 | +0.24(+0.05%) |
Feb 13, 2023 | 474.63 | 480.00 | 472.98 | 479.96 | 477,861 | +5.70(+1.20%) |
Feb 10, 2023 | 471.03 | 474.75 | 470.48 | 474.25 | 531,932 | +1.10(+0.23%) |
Feb 09, 2023 | 481.94 | 484.18 | 471.91 | 473.15 | 614,817 | -5.77(-1.21%) |
Feb 08, 2023 | 481.92 | 483.76 | 477.90 | 478.92 | 668,010 | -5.77(-1.19%) |
Feb 07, 2023 | 479.45 | 485.81 | 476.12 | 484.70 | 975,649 | +3.64(+0.76%) |
Feb 06, 2023 | 483.56 | 486.04 | 479.18 | 481.06 | 767,865 | -5.61(-1.15%) |
Feb 03, 2023 | 485.72 | 490.59 | 484.73 | 486.67 | 1,146,895 | -3.15(-0.64%) |
Feb 02, 2023 | 487.01 | 492.15 | 485.53 | 489.82 | 1,026,750 | +5.54(+1.14%) |
Feb 01, 2023 | 475.35 | 487.39 | 473.98 | 484.28 | 1,256,152 | +7.64(+1.60%) |
Jan 31, 2023 | 466.30 | 476.73 | 466.30 | 476.65 | 1,352,772 | +11.21(+2.41%) |
Jan 30, 2023 | 467.24 | 471.74 | 465.20 | 465.44 | 700,552 | -5.20(-1.11%) |
Jan 27, 2023 | 466.89 | 472.22 | 466.89 | 470.64 | 383,170 | +1.79(+0.38%) |
Jan 26, 2023 | 467.74 | 469.50 | 463.73 | 468.84 | 499,880 | +3.92(+0.84%) |
Jan 25, 2023 | 459.66 | 465.15 | 457.97 | 464.92 | 499,341 | +1.17(+0.25%) |
Jan 24, 2023 | 463.06 | 465.99 | 461.33 | 463.75 | 415,993 | -1.52(-0.33%) |
Jan 23, 2023 | 460.25 | 466.76 | 459.50 | 465.27 | 632,010 | +5.91(+1.29%) |
Jan 20, 2023 | 453.63 | 459.68 | 450.72 | 459.36 | 510,895 | +7.37(+1.63%) |
Jan 19, 2023 | 453.71 | 455.17 | 449.96 | 451.99 | 496,375 | -4.69(-1.03%) |
Jan 18, 2023 | 464.06 | 467.40 | 456.61 | 456.68 | 799,942 | -6.07(-1.31%) |
Jan 17, 2023 | 463.84 | 465.69 | 461.99 | 462.75 | 570,336 | -1.00(-0.21%) |
Jan 13, 2023 | 458.54 | 464.17 | 457.86 | 463.74 | 634,072 | +2.26(+0.49%) |
Jan 12, 2023 | 459.43 | 462.37 | 455.45 | 461.48 | 766,675 | +4.18(+0.91%) |
Jan 11, 2023 | 453.80 | 457.38 | 453.29 | 457.31 | 467,232 | +5.60(+1.24%) |
Jan 10, 2023 | 446.80 | 451.78 | 445.00 | 451.71 | 414,555 | +4.36(+0.98%) |
Jan 09, 2023 | 449.39 | 452.38 | 446.91 | 447.35 | 627,777 | -0.12(-0.03%) |
Jan 06, 2023 | 440.12 | 448.14 | 438.75 | 447.46 | 678,200 | +11.12(+2.55%) |
Jan 05, 2023 | 437.97 | 438.40 | 433.84 | 436.35 | 569,466 | -4.53(-1.03%) |
Jan 04, 2023 | 437.79 | 443.08 | 436.88 | 440.88 | 654,898 | +6.63(+1.53%) |
Jan 03, 2023 | 439.82 | 442.17 | 431.25 | 434.25 | 862,759 | -2.04(-0.47%) |
Dec 30, 2022 | 434.77 | 437.15 | 432.73 | 436.29 | 624,656 | -1.96(-0.45%) |
Dec 29, 2022 | 432.41 | 439.80 | 432.03 | 438.25 | 437,281 | +8.34(+1.94%) |
Dec 28, 2022 | 437.57 | 438.79 | 429.81 | 429.91 | 408,716 | -7.39(-1.69%) |
Dec 27, 2022 | 437.01 | 439.09 | 434.81 | 437.30 | 448,882 | +0.21(+0.05%) |
Dec 23, 2022 | 433.20 | 437.26 | 431.52 | 437.10 | 430,067 | +3.31(+0.76%) |
Dec 22, 2022 | 436.10 | 436.10 | 426.79 | 433.79 | 633,039 | -5.15(-1.17%) |
Dec 21, 2022 | 434.60 | 440.01 | 434.60 | 438.94 | 856,504 | +8.17(+1.90%) |
Dec 20, 2022 | 427.51 | 433.13 | 427.48 | 430.77 | 702,730 | +2.24(+0.52%) |
Dec 19, 2022 | 433.23 | 434.69 | 426.68 | 428.54 | 840,197 | -5.03(-1.16%) |
Dec 16, 2022 | 433.14 | 436.07 | 430.17 | 433.57 | 685,461 | -4.43(-1.01%) |
Dec 15, 2022 | 442.52 | 443.34 | 436.77 | 438.00 | 847,996 | -10.18(-2.27%) |
Dec 14, 2022 | 449.91 | 453.90 | 444.93 | 448.18 | 804,954 | -2.10(-0.47%) |
Dec 13, 2022 | 460.20 | 460.95 | 447.25 | 450.28 | 1,349,463 | +2.62(+0.59%) |
Dec 12, 2022 | 443.50 | 448.06 | 441.34 | 447.66 | 887,782 | +4.81(+1.09%) |
Dec 09, 2022 | 445.33 | 447.92 | 442.80 | 442.85 | 615,486 | -4.88(-1.09%) |
Dec 08, 2022 | 446.24 | 450.73 | 445.35 | 447.73 | 447,334 | +3.50(+0.79%) |
Dec 07, 2022 | 443.76 | 448.25 | 443.06 | 444.22 | 551,584 | -0.53(-0.12%) |
Dec 06, 2022 | 449.33 | 450.59 | 440.85 | 444.75 | 955,582 | -5.27(-1.17%) |
Dec 05, 2022 | 458.11 | 458.11 | 448.16 | 450.02 | 885,437 | -11.45(-2.48%) |
Dec 02, 2022 | 455.68 | 463.68 | 455.68 | 461.47 | 608,161 | +0.44(+0.10%) |
Dec 01, 2022 | 464.28 | 466.45 | 459.70 | 461.03 | 975,841 | -0.81(-0.18%) |
Nov 30, 2022 | 451.63 | 462.15 | 447.62 | 461.84 | 1,398,811 | +10.38(+2.30%) |
Nov 29, 2022 | 449.89 | 453.70 | 449.89 | 451.47 | 507,895 | +1.47(+0.33%) |
Nov 28, 2022 | 454.89 | 456.45 | 448.96 | 449.99 | 735,623 | -8.92(-1.94%) |
Nov 25, 2022 | 457.02 | 459.51 | 456.25 | 458.92 | 279,798 | +2.36(+0.52%) |
Nov 23, 2022 | 455.24 | 459.05 | 454.35 | 456.56 | 547,143 | +0.30(+0.07%) |
Nov 22, 2022 | 450.97 | 456.47 | 450.75 | 456.26 | 595,507 | +7.32(+1.63%) |
Nov 21, 2022 | 447.69 | 449.94 | 446.57 | 448.93 | 428,540 | -0.92(-0.20%) |
Nov 18, 2022 | 451.12 | 452.30 | 445.71 | 449.86 | 508,323 | +2.94(+0.66%) |
Nov 17, 2022 | 443.21 | 447.04 | 441.50 | 446.92 | 720,154 | -2.49(-0.55%) |
Nov 16, 2022 | 453.33 | 453.33 | 448.46 | 449.42 | 623,810 | -6.70(-1.47%) |
Nov 15, 2022 | 455.64 | 459.78 | 452.48 | 456.12 | 1,009,000 | +7.01(+1.56%) |
Nov 14, 2022 | 451.35 | 455.70 | 448.88 | 449.11 | 938,422 | -4.43(-0.98%) |
Nov 11, 2022 | 452.19 | 457.24 | 451.71 | 453.54 | 747,524 | +2.59(+0.57%) |
Nov 10, 2022 | 441.56 | 451.15 | 441.56 | 450.95 | 1,401,211 | +24.71(+5.80%) |
Nov 09, 2022 | 432.04 | 434.65 | 425.48 | 426.24 | 717,001 | -9.21(-2.11%) |
Nov 08, 2022 | 435.54 | 440.00 | 430.49 | 435.45 | 696,394 | +0.75(+0.17%) |
Nov 07, 2022 | 433.57 | 435.05 | 429.32 | 434.70 | 767,586 | +3.83(+0.89%) |
Nov 04, 2022 | 429.64 | 434.11 | 423.95 | 430.87 | 803,241 | +7.21(+1.70%) |
Nov 03, 2022 | 419.51 | 426.66 | 416.33 | 423.67 | 868,392 | -1.05(-0.25%) |
Nov 02, 2022 | 435.65 | 424.53 | 424.72 | 849,721 | -12.69(-2.90%) | |
Nov 01, 2022 | 440.19 | 441.18 | 434.98 | 437.41 | 1,057,121 | +1.79(+0.41%) |
Oct 31, 2022 | 434.14 | 438.07 | 432.67 | 435.62 | 870,976 | -0.28(-0.06%) |
Oct 28, 2022 | 428.83 | 436.25 | 426.51 | 435.90 | 767,240 | +7.80(+1.82%) |
Oct 27, 2022 | 430.11 | 433.76 | 427.63 | 428.10 | 671,099 | -0.02(-0.00%) |
Oct 26, 2022 | 428.39 | 434.62 | 425.86 | 428.12 | 731,320 | +1.08(+0.25%) |
Oct 25, 2022 | 416.49 | 427.51 | 416.46 | 427.04 | 759,875 | +10.46(+2.51%) |
Oct 24, 2022 | 416.35 | 417.90 | 412.06 | 416.58 | 711,616 | +2.72(+0.66%) |
Oct 21, 2022 | 406.40 | 414.69 | 402.54 | 413.86 | 826,691 | +8.37(+2.07%) |
Oct 20, 2022 | 412.44 | 416.01 | 404.40 | 405.49 | 650,906 | -6.30(-1.53%) |
Oct 19, 2022 | 415.44 | 417.38 | 407.71 | 411.79 | 745,224 | -7.26(-1.73%) |
Oct 18, 2022 | 421.71 | 424.45 | 415.81 | 419.05 | 910,866 | +6.00(+1.45%) |
Oct 17, 2022 | 409.03 | 414.84 | 409.03 | 413.06 | 985,309 | +11.08(+2.76%) |
Oct 14, 2022 | 414.93 | 417.40 | 401.55 | 401.97 | 952,705 | -10.09(-2.45%) |
Oct 13, 2022 | 395.39 | 414.28 | 392.35 | 412.06 | 1,322,612 | +8.76(+2.17%) |
Oct 12, 2022 | 405.94 | 406.08 | 401.53 | 403.31 | 952,964 | -2.05(-0.51%) |
Oct 11, 2022 | 402.80 | 410.74 | 399.76 | 405.36 | 1,180,344 | +0.54(+0.13%) |
Oct 10, 2022 | 407.39 | 408.31 | 401.89 | 404.82 | 586,369 | -0.75(-0.18%) |
Oct 07, 2022 | 412.29 | 412.68 | 403.73 | 405.56 | 727,807 | -10.54(-2.53%) |
Oct 06, 2022 | 417.29 | 421.40 | 414.70 | 416.11 | 839,543 | -3.20(-0.76%) |
Oct 05, 2022 | 416.16 | 421.42 | 412.25 | 419.31 | 1,114,032 | -2.48(-0.59%) |
Oct 04, 2022 | 412.40 | 421.77 | 412.40 | 421.79 | 942,307 | +16.11(+3.97%) |
Oct 03, 2022 | 399.53 | 408.27 | 395.92 | 405.68 | 1,019,321 | +11.40(+2.89%) |
Sep 30, 2022 | 396.69 | 403.18 | 393.72 | 394.29 | 1,331,398 | -2.77(-0.70%) |
Sep 29, 2022 | 400.45 | 401.25 | 392.85 | 397.05 | 1,563,173 | -8.28(-2.04%) |
Sep 28, 2022 | 396.33 | 407.39 | 395.22 | 405.33 | 897,552 | +10.70(+2.71%) |
Sep 27, 2022 | 398.54 | 401.43 | 390.80 | 394.63 | 1,145,703 | +0.42(+0.11%) |
Sep 26, 2022 | 398.16 | 403.25 | 392.86 | 394.21 | 1,066,372 | -6.18(-1.54%) |
Sep 23, 2022 | 403.23 | 403.83 | 395.25 | 400.38 | 1,047,779 | -8.57(-2.10%) |
Sep 22, 2022 | 417.19 | 418.26 | 408.09 | 408.95 | 1,069,106 | -9.21(-2.20%) |
Sep 21, 2022 | 426.10 | 430.67 | 417.88 | 418.16 | 1,109,657 | -5.58(-1.32%) |
Sep 20, 2022 | 426.70 | 427.21 | 420.91 | 423.74 | 682,757 | -7.13(-1.65%) |
Sep 19, 2022 | 421.08 | 431.31 | 421.06 | 430.86 | 698,454 | +5.59(+1.31%) |
Sep 16, 2022 | 425.95 | 427.45 | 421.58 | 425.28 | 951,148 | -6.14(-1.42%) |
Sep 15, 2022 | 431.99 | 438.13 | 429.69 | 431.41 | 724,567 | -2.66(-0.61%) |
Sep 14, 2022 | 434.60 | 435.08 | 429.20 | 434.07 | 643,298 | +0.11(+0.02%) |
Sep 13, 2022 | 440.03 | 442.29 | 432.73 | 433.96 | 753,410 | -16.78(-3.72%) |
Sep 12, 2022 | 449.39 | 453.21 | 448.26 | 450.74 | 784,863 | +4.31(+0.97%) |
Sep 09, 2022 | 441.45 | 447.20 | 441.44 | 446.43 | 715,579 | +7.85(+1.79%) |
Sep 08, 2022 | 430.85 | 438.65 | 429.17 | 438.58 | 676,417 | +3.99(+0.92%) |
Sep 07, 2022 | 424.22 | 435.18 | 423.57 | 434.59 | 546,984 | +9.74(+2.29%) |
Sep 06, 2022 | 428.96 | 429.51 | 421.91 | 424.85 | 979,589 | -2.74(-0.64%) |
Sep 02, 2022 | 435.15 | 437.05 | 425.78 | 427.59 | 894,727 | -3.18(-0.74%) |
Sep 01, 2022 | 430.60 | 430.92 | 425.13 | 430.77 | 869,445 | -3.36(-0.77%) |
Aug 31, 2022 | 437.97 | 439.34 | 433.54 | 434.13 | 508,463 | -3.09(-0.71%) |
Aug 30, 2022 | 444.52 | 444.96 | 435.52 | 437.22 | 635,166 | -6.01(-1.36%) |
Aug 29, 2022 | 442.85 | 447.12 | 441.36 | 443.23 | 529,660 | -2.93(-0.66%) |
Aug 26, 2022 | 459.80 | 460.44 | 446.14 | 446.17 | 589,817 | -13.85(-3.01%) |
Aug 25, 2022 | 454.16 | 460.02 | 453.63 | 460.02 | 576,590 | +7.64(+1.69%) |
Aug 24, 2022 | 449.94 | 453.83 | 448.85 | 452.37 | 345,127 | +2.27(+0.50%) |
Aug 23, 2022 | 450.55 | 455.02 | 449.30 | 450.10 | 629,156 | -0.01(-0.00%) |
Aug 22, 2022 | 454.34 | 454.34 | 449.38 | 450.11 | 595,935 | -9.80(-2.13%) |
Aug 19, 2022 | 464.08 | 464.49 | 458.75 | 459.91 | 678,473 | -7.80(-1.67%) |
Aug 18, 2022 | 465.00 | 468.24 | 464.17 | 467.71 | 434,573 | +3.74(+0.81%) |
Aug 17, 2022 | 465.99 | 466.87 | 461.00 | 463.97 | 461,909 | -6.31(-1.34%) |
Aug 16, 2022 | 466.00 | 472.27 | 466.00 | 470.28 | 446,187 | +2.95(+0.63%) |
Aug 15, 2022 | 463.35 | 467.99 | 462.42 | 467.33 | 839,260 | +0.63(+0.14%) |
Aug 12, 2022 | 461.47 | 466.70 | 460.39 | 466.69 | 424,773 | +7.22(+1.57%) |
Aug 11, 2022 | 461.10 | 465.65 | 459.11 | 459.48 | 660,224 | +2.61(+0.57%) |
Aug 10, 2022 | 453.08 | 457.44 | 452.43 | 456.87 | 555,862 | +10.99(+2.46%) |
Aug 09, 2022 | 448.31 | 449.05 | 444.32 | 445.88 | 573,173 | -3.85(-0.86%) |
Aug 08, 2022 | 449.13 | 454.00 | 448.70 | 449.73 | 494,579 | +3.01(+0.67%) |
Aug 05, 2022 | 440.30 | 447.51 | 440.14 | 446.72 | 552,764 | +2.44(+0.55%) |
Aug 04, 2022 | 447.30 | 447.44 | 444.05 | 444.28 | 426,887 | -3.40(-0.76%) |
Aug 03, 2022 | 445.87 | 449.04 | 443.64 | 447.68 | 656,446 | +3.95(+0.89%) |
Aug 02, 2022 | 446.00 | 448.71 | 442.41 | 443.73 | 738,399 | -4.32(-0.96%) |
Aug 01, 2022 | 445.74 | 450.08 | 442.97 | 448.05 | 1,008,861 | -0.29(-0.07%) |
Jul 29, 2022 | 443.58 | 449.69 | 442.21 | 448.35 | 819,456 | +5.92(+1.34%) |
Jul 28, 2022 | 438.05 | 442.68 | 433.15 | 442.42 | 500,913 | +6.82(+1.57%) |
Jul 27, 2022 | 429.62 | 437.32 | 428.78 | 435.60 | 573,631 | +8.02(+1.87%) |
Jul 26, 2022 | 428.89 | 429.44 | 426.06 | 427.58 | 433,847 | -2.46(-0.57%) |
Jul 25, 2022 | 428.90 | 430.49 | 425.55 | 430.05 | 600,634 | +2.69(+0.63%) |
Jul 22, 2022 | 432.41 | 434.06 | 424.63 | 427.36 | 556,691 | -3.97(-0.92%) |
Jul 21, 2022 | 426.10 | 431.32 | 423.71 | 431.32 | 609,440 | +3.55(+0.83%) |
Jul 20, 2022 | 423.26 | 428.59 | 421.59 | 427.78 | 743,093 | +4.37(+1.03%) |
Jul 19, 2022 | 415.07 | 423.79 | 414.57 | 423.41 | 699,714 | +13.42(+3.27%) |
Jul 18, 2022 | 415.09 | 416.94 | 409.12 | 409.99 | 879,568 | -0.91(-0.22%) |
Jul 15, 2022 | 408.24 | 411.03 | 403.39 | 410.89 | 784,142 | +7.81(+1.94%) |
Jul 14, 2022 | 400.59 | 403.82 | 397.53 | 403.08 | 810,654 | -4.12(-1.01%) |
Jul 13, 2022 | 403.23 | 409.31 | 401.24 | 407.20 | 1,070,756 | -1.05(-0.26%) |
Jul 12, 2022 | 407.84 | 413.28 | 406.18 | 408.25 | 643,563 | -0.69(-0.17%) |
Jul 11, 2022 | 411.21 | 412.76 | 408.41 | 408.94 | 503,181 | -4.92(-1.19%) |
Jul 08, 2022 | 414.10 | 416.99 | 410.43 | 413.86 | 692,831 | -1.29(-0.31%) |
Jul 07, 2022 | 409.75 | 416.02 | 409.75 | 415.15 | 760,598 | +8.66(+2.13%) |
Jul 06, 2022 | 408.44 | 411.02 | 401.88 | 406.49 | 885,184 | -2.46(-0.60%) |
Jul 05, 2022 | 403.19 | 409.08 | 397.11 | 408.95 | 1,029,540 | -0.51(-0.12%) |
Jul 01, 2022 | 403.73 | 410.17 | 400.61 | 409.46 | 903,760 | +5.24(+1.30%) |
Jun 30, 2022 | 402.87 | 409.15 | 399.01 | 404.22 | 1,187,536 | -4.12(-1.01%) |
Jun 29, 2022 | 411.68 | 412.06 | 405.24 | 408.34 | 636,569 | -3.08(-0.75%) |
Jun 28, 2022 | 419.80 | 423.36 | 411.43 | 411.42 | 834,752 | -5.98(-1.43%) |
Jun 27, 2022 | 417.59 | 420.17 | 413.70 | 417.40 | 946,084 | +1.51(+0.36%) |
Jun 24, 2022 | 405.18 | 416.10 | 404.58 | 415.90 | 1,147,271 | +14.05(+3.50%) |
Jun 23, 2022 | 400.54 | 402.56 | 396.13 | 401.85 | 1,238,234 | +2.42(+0.61%) |
Jun 22, 2022 | 395.15 | 402.12 | 394.34 | 399.43 | 759,591 | -1.33(-0.33%) |
Jun 21, 2022 | 401.94 | 404.40 | 398.34 | 400.76 | 873,637 | +5.00(+1.26%) |
Jun 17, 2022 | 393.76 | 399.33 | 391.08 | 395.75 | 1,713,073 | +3.58(+0.91%) |
Jun 16, 2022 | 402.25 | 403.00 | 389.74 | 392.17 | 1,174,368 | -19.52(-4.74%) |
Jun 15, 2022 | 410.66 | 416.86 | 405.03 | 411.69 | 1,392,418 | +4.87(+1.20%) |
Jun 14, 2022 | 409.51 | 411.29 | 402.91 | 406.82 | 1,596,858 | -1.73(-0.42%) |
Jun 13, 2022 | 416.93 | 418.58 | 406.71 | 408.55 | 1,367,517 | -19.16(-4.48%) |
Jun 10, 2022 | 432.70 | 434.04 | 427.01 | 427.71 | 1,190,694 | -11.59(-2.64%) |
Jun 09, 2022 | 446.48 | 447.52 | 439.29 | 439.30 | 852,109 | -9.22(-2.06%) |
Jun 08, 2022 | 454.55 | 455.06 | 447.26 | 448.53 | 663,099 | -8.49(-1.86%) |
Jun 07, 2022 | 447.15 | 457.03 | 446.46 | 457.01 | 839,528 | +5.90(+1.31%) |
Jun 06, 2022 | 453.09 | 453.80 | 449.69 | 451.11 | 775,242 | +2.61(+0.58%) |
Jun 03, 2022 | 450.04 | 450.61 | 446.85 | 448.50 | 697,168 | -5.24(-1.16%) |
Jun 02, 2022 | 444.79 | 453.86 | 443.42 | 453.74 | 899,319 | +10.09(+2.27%) |
Jun 01, 2022 | 449.57 | 450.67 | 438.09 | 443.65 | 653,661 | -3.72(-0.83%) |
May 31, 2022 | 449.75 | 450.63 | 444.51 | 447.37 | 1,870,532 | -4.50(-1.00%) |
May 27, 2022 | 443.68 | 451.94 | 443.44 | 451.87 | 991,296 | +10.21(+2.31%) |
May 26, 2022 | 434.42 | 443.55 | 434.37 | 441.66 | 763,032 | +10.06(+2.33%) |
May 25, 2022 | 422.02 | 433.55 | 421.75 | 431.60 | 858,266 | +8.12(+1.92%) |
May 24, 2022 | 424.98 | 426.23 | 416.01 | 423.47 | 996,816 | -5.28(-1.23%) |
May 23, 2022 | 428.19 | 430.72 | 422.89 | 428.75 | 960,680 | +4.64(+1.09%) |
May 20, 2022 | 429.83 | 430.22 | 414.43 | 424.12 | 1,054,705 | -1.23(-0.29%) |
May 19, 2022 | 421.92 | 430.67 | 421.92 | 425.34 | 1,039,190 | -0.51(-0.12%) |
May 18, 2022 | 437.77 | 437.97 | 424.25 | 425.85 | 1,032,057 | -16.42(-3.71%) |
May 17, 2022 | 436.81 | 442.80 | 433.83 | 442.27 | 1,463,322 | +12.51(+2.91%) |
May 16, 2022 | 430.63 | 433.28 | 426.42 | 429.76 | 762,563 | -2.48(-0.57%) |
May 13, 2022 | 426.09 | 434.98 | 426.07 | 432.25 | 891,584 | +11.07(+2.63%) |
May 12, 2022 | 414.98 | 424.12 | 413.31 | 421.18 | 1,454,665 | +4.00(+0.96%) |
May 11, 2022 | 424.90 | 432.91 | 416.65 | 417.19 | 1,515,685 | -7.34(-1.73%) |
May 10, 2022 | 430.87 | 433.36 | 416.96 | 424.52 | 1,651,946 | -1.40(-0.33%) |
May 09, 2022 | 434.51 | 436.69 | 424.07 | 425.93 | 1,628,881 | -14.73(-3.34%) |
May 06, 2022 | 443.83 | 445.41 | 434.84 | 440.66 | 1,943,423 | -5.96(-1.33%) |
May 05, 2022 | 459.51 | 459.51 | 442.15 | 446.62 | 1,405,850 | -17.22(-3.71%) |
May 04, 2022 | 452.06 | 464.16 | 446.92 | 463.84 | 1,323,467 | +12.72(+2.82%) |
May 03, 2022 | 446.79 | 453.35 | 445.69 | 451.12 | 1,250,126 | +4.30(+0.96%) |