Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 450.77 | 451.95 | 446.03 | 451.65 | 723,892 | +3.51(+0.78%) |
Apr 27, 2023 | 443.05 | 450.09 | 433.76 | 448.14 | 1,400,182 | +8.41(+1.91%) |
Apr 26, 2023 | 453.05 | 454.65 | 439.71 | 439.73 | 1,464,937 | -16.04(-3.52%) |
Apr 25, 2023 | 460.31 | 460.31 | 454.74 | 455.77 | 706,133 | -5.34(-1.16%) |
Apr 24, 2023 | 461.34 | 462.78 | 456.77 | 461.10 | 606,230 | -1.05(-0.23%) |
Apr 21, 2023 | 465.80 | 465.80 | 459.06 | 462.15 | 1,551,808 | -2.14(-0.46%) |
Apr 20, 2023 | 468.43 | 468.43 | 462.23 | 464.30 | 522,570 | -2.83(-0.61%) |
Apr 19, 2023 | 470.44 | 472.73 | 466.27 | 467.12 | 492,885 | -2.35(-0.50%) |
Apr 18, 2023 | 465.82 | 473.32 | 465.82 | 469.48 | 772,185 | +4.58(+0.99%) |
Apr 17, 2023 | 463.13 | 467.72 | 461.55 | 464.89 | 611,155 | +2.17(+0.47%) |
Apr 14, 2023 | 460.74 | 463.23 | 458.99 | 462.72 | 512,625 | -1.56(-0.34%) |
Apr 13, 2023 | 462.16 | 466.14 | 459.88 | 464.27 | 551,499 | +1.36(+0.29%) |
Apr 12, 2023 | 457.69 | 464.83 | 456.31 | 462.91 | 587,173 | +4.41(+0.96%) |
Apr 11, 2023 | 466.19 | 466.19 | 457.78 | 458.51 | 670,975 | -8.10(-1.74%) |
Apr 10, 2023 | 461.16 | 468.20 | 461.16 | 466.61 | 607,631 | +6.02(+1.31%) |
Apr 06, 2023 | 464.79 | 466.33 | 458.53 | 460.58 | 588,123 | -0.51(-0.11%) |
Apr 05, 2023 | 457.48 | 463.73 | 457.48 | 461.09 | 722,081 | +2.75(+0.60%) |
Apr 04, 2023 | 458.96 | 462.10 | 455.31 | 458.34 | 505,817 | -1.07(-0.23%) |
Apr 03, 2023 | 453.64 | 461.72 | 453.00 | 459.41 | 589,858 | +7.31(+1.62%) |
Mar 31, 2023 | 453.33 | 453.66 | 449.87 | 452.10 | 654,251 | +0.73(+0.16%) |
Mar 30, 2023 | 450.86 | 453.27 | 448.94 | 451.37 | 553,046 | -0.58(-0.13%) |
Mar 29, 2023 | 449.80 | 452.94 | 447.96 | 451.95 | 596,660 | +2.52(+0.56%) |
Mar 28, 2023 | 448.76 | 451.88 | 448.05 | 449.43 | 523,645 | +0.73(+0.16%) |
Mar 27, 2023 | 449.52 | 450.21 | 445.69 | 448.70 | 639,920 | +2.94(+0.66%) |
Mar 24, 2023 | 435.80 | 446.69 | 433.76 | 445.76 | 1,027,826 | +10.58(+2.43%) |
Mar 23, 2023 | 434.75 | 436.76 | 431.52 | 435.18 | 1,147,821 | +0.82(+0.19%) |
Mar 22, 2023 | 440.83 | 442.97 | 433.85 | 434.35 | 764,653 | -6.25(-1.42%) |
Mar 21, 2023 | 444.33 | 445.18 | 437.75 | 440.60 | 694,606 | +0.71(+0.16%) |
Mar 20, 2023 | 435.99 | 442.88 | 435.73 | 439.89 | 676,426 | +5.54(+1.28%) |
Mar 17, 2023 | 440.43 | 440.78 | 432.11 | 434.35 | 1,633,354 | -6.41(-1.45%) |
Mar 16, 2023 | 439.75 | 446.46 | 438.66 | 440.77 | 1,103,600 | +1.22(+0.28%) |
Mar 15, 2023 | 439.61 | 446.87 | 430.70 | 439.54 | 1,551,858 | -4.66(-1.05%) |
Mar 14, 2023 | 448.35 | 450.39 | 439.87 | 444.20 | 1,820,939 | -4.00(-0.89%) |
Mar 13, 2023 | 445.21 | 453.22 | 444.26 | 448.20 | 1,263,582 | -2.00(-0.44%) |
Mar 10, 2023 | 448.97 | 453.53 | 447.66 | 450.19 | 788,735 | +0.72(+0.16%) |
Mar 09, 2023 | 459.84 | 459.84 | 448.65 | 449.47 | 852,655 | -6.08(-1.33%) |
Mar 08, 2023 | 462.16 | 465.71 | 451.31 | 455.55 | 1,122,877 | -6.81(-1.47%) |
Mar 07, 2023 | 461.04 | 466.05 | 460.87 | 462.36 | 942,852 | +1.94(+0.42%) |
Mar 06, 2023 | 456.89 | 464.51 | 456.25 | 460.42 | 777,420 | +2.78(+0.61%) |
Mar 03, 2023 | 460.38 | 460.89 | 454.84 | 457.64 | 742,344 | -0.87(-0.19%) |
Mar 02, 2023 | 450.73 | 459.11 | 450.73 | 458.51 | 560,686 | +5.60(+1.24%) |
Mar 01, 2023 | 452.34 | 455.96 | 449.68 | 452.91 | 601,376 | -1.53(-0.34%) |
Feb 28, 2023 | 460.68 | 461.91 | 453.65 | 454.44 | 780,662 | -5.84(-1.27%) |
Feb 27, 2023 | 460.82 | 464.22 | 457.63 | 460.27 | 695,912 | -0.82(-0.18%) |
Feb 24, 2023 | 462.80 | 468.04 | 458.78 | 461.09 | 642,693 | -3.54(-0.76%) |
Feb 23, 2023 | 465.90 | 470.57 | 461.17 | 464.64 | 1,020,242 | -2.41(-0.52%) |
Feb 22, 2023 | 462.39 | 469.75 | 462.38 | 467.05 | 1,321,349 | +4.66(+1.01%) |
Feb 21, 2023 | 463.19 | 467.46 | 457.13 | 462.38 | 1,304,597 | +3.24(+0.71%) |
Feb 17, 2023 | 454.08 | 459.18 | 451.49 | 459.14 | 850,886 | +5.15(+1.13%) |
Feb 16, 2023 | 447.03 | 457.10 | 445.23 | 453.99 | 992,103 | +4.30(+0.96%) |
Feb 15, 2023 | 454.55 | 456.67 | 447.73 | 449.69 | 848,781 | -6.41(-1.41%) |
Feb 14, 2023 | 456.46 | 459.43 | 454.50 | 456.10 | 1,284,215 | +3.15(+0.70%) |
Feb 13, 2023 | 456.39 | 459.50 | 447.79 | 452.95 | 944,473 | +0.41(+0.09%) |
Feb 10, 2023 | 445.96 | 453.00 | 445.29 | 452.54 | 992,241 | +9.77(+2.21%) |
Feb 09, 2023 | 444.69 | 450.65 | 441.36 | 442.77 | 975,663 | -2.16(-0.48%) |
Feb 08, 2023 | 439.99 | 445.74 | 439.36 | 444.93 | 985,488 | +3.81(+0.86%) |
Feb 07, 2023 | 437.07 | 443.05 | 432.67 | 441.12 | 1,125,953 | +3.11(+0.71%) |
Feb 06, 2023 | 432.26 | 442.67 | 432.16 | 438.00 | 1,353,825 | +8.12(+1.89%) |
Feb 03, 2023 | 439.99 | 443.37 | 429.28 | 429.89 | 1,423,141 | -0.21(-0.05%) |
Feb 02, 2023 | 428.72 | 433.82 | 425.36 | 430.10 | 1,267,253 | -1.69(-0.39%) |
Feb 01, 2023 | 434.58 | 438.06 | 431.33 | 431.79 | 923,515 | -5.32(-1.22%) |
Jan 31, 2023 | 430.65 | 437.13 | 425.00 | 437.11 | 1,352,929 | +8.55(+1.99%) |
Jan 30, 2023 | 434.15 | 437.70 | 425.84 | 428.56 | 1,567,852 | +1.59(+0.37%) |
Jan 27, 2023 | 422.61 | 433.15 | 420.42 | 426.97 | 2,197,254 | -5.68(-1.31%) |
Jan 26, 2023 | 446.82 | 461.66 | 428.28 | 432.65 | 3,203,019 | -19.34(-4.28%) |
Jan 25, 2023 | 446.62 | 454.63 | 446.50 | 451.98 | 1,169,955 | +3.88(+0.87%) |
Jan 24, 2023 | 441.18 | 451.69 | 397.82 | 448.10 | 1,147,136 | +8.23(+1.87%) |
Jan 23, 2023 | 440.94 | 443.39 | 437.39 | 439.87 | 1,081,369 | +0.11(+0.02%) |
Jan 20, 2023 | 435.11 | 441.26 | 429.35 | 439.76 | 2,188,975 | +8.24(+1.91%) |
Jan 19, 2023 | 437.21 | 441.95 | 431.42 | 431.52 | 1,411,057 | -3.66(-0.84%) |
Jan 18, 2023 | 442.66 | 443.00 | 434.64 | 435.18 | 1,975,050 | -9.28(-2.09%) |
Jan 17, 2023 | 452.03 | 453.88 | 442.66 | 444.45 | 1,982,725 | -5.72(-1.27%) |
Jan 13, 2023 | 462.82 | 462.82 | 443.69 | 450.17 | 2,674,197 | -25.90(-5.44%) |
Jan 12, 2023 | 479.71 | 481.94 | 474.03 | 476.07 | 1,125,248 | -4.83(-1.00%) |
Jan 11, 2023 | 484.09 | 487.17 | 477.55 | 480.90 | 967,580 | -2.79(-0.58%) |
Jan 10, 2023 | 484.84 | 490.05 | 478.97 | 483.69 | 924,351 | +0.37(+0.08%) |
Jan 09, 2023 | 505.39 | 505.39 | 476.21 | 483.32 | 1,899,462 | -25.38(-4.99%) |
Jan 06, 2023 | 516.88 | 527.65 | 492.73 | 508.70 | 1,111,868 | -6.93(-1.34%) |
Jan 05, 2023 | 513.68 | 520.69 | 510.18 | 515.62 | 785,804 | +2.02(+0.39%) |
Jan 04, 2023 | 522.79 | 527.16 | 509.62 | 513.60 | 953,367 | -13.54(-2.57%) |
Jan 03, 2023 | 531.62 | 534.43 | 524.77 | 527.14 | 630,613 | -5.15(-0.97%) |
Dec 30, 2022 | 529.68 | 533.52 | 526.34 | 532.29 | 579,015 | +3.52(+0.67%) |
Dec 29, 2022 | 527.04 | 530.94 | 525.07 | 528.77 | 499,339 | +1.55(+0.29%) |
Dec 28, 2022 | 530.19 | 532.06 | 527.06 | 527.22 | 736,013 | -0.76(-0.14%) |
Dec 27, 2022 | 524.87 | 530.76 | 523.89 | 527.98 | 465,889 | +6.26(+1.20%) |
Dec 23, 2022 | 518.74 | 523.16 | 516.94 | 521.72 | 487,729 | +3.32(+0.64%) |
Dec 22, 2022 | 525.85 | 528.87 | 513.53 | 518.40 | 445,450 | -7.24(-1.38%) |
Dec 21, 2022 | 518.04 | 527.37 | 516.85 | 525.64 | 531,594 | +9.00(+1.74%) |
Dec 20, 2022 | 520.61 | 527.61 | 515.28 | 516.65 | 658,078 | -2.88(-0.55%) |
Dec 19, 2022 | 516.66 | 524.87 | 516.66 | 519.52 | 803,295 | +2.59(+0.50%) |
Dec 16, 2022 | 514.30 | 519.39 | 508.88 | 516.94 | 1,464,881 | +1.35(+0.26%) |
Dec 15, 2022 | 519.73 | 520.35 | 509.86 | 515.59 | 495,327 | -3.21(-0.62%) |
Dec 14, 2022 | 515.85 | 524.55 | 512.14 | 518.80 | 589,776 | +6.04(+1.18%) |
Dec 13, 2022 | 523.90 | 523.95 | 510.57 | 512.76 | 874,784 | -9.36(-1.79%) |
Dec 12, 2022 | 517.55 | 522.81 | 513.09 | 522.12 | 554,012 | +6.09(+1.18%) |
Dec 09, 2022 | 525.85 | 532.41 | 515.92 | 516.03 | 604,366 | -11.33(-2.15%) |
Dec 08, 2022 | 531.70 | 533.41 | 526.10 | 527.36 | 388,219 | +0.33(+0.06%) |
Dec 07, 2022 | 519.19 | 527.74 | 516.97 | 527.03 | 597,573 | +8.20(+1.58%) |
Dec 06, 2022 | 530.53 | 530.53 | 515.47 | 518.83 | 591,011 | -9.38(-1.78%) |
Dec 05, 2022 | 526.35 | 529.93 | 520.82 | 528.22 | 687,895 | -4.07(-0.76%) |
Dec 02, 2022 | 515.68 | 536.45 | 514.52 | 532.29 | 864,752 | +14.93(+2.89%) |
Dec 01, 2022 | 521.57 | 522.35 | 508.87 | 517.36 | 582,354 | -2.92(-0.56%) |
Nov 30, 2022 | 515.07 | 521.84 | 511.66 | 520.28 | 806,186 | +4.82(+0.94%) |
Nov 29, 2022 | 512.06 | 516.77 | 510.43 | 515.46 | 395,189 | +3.38(+0.66%) |
Nov 28, 2022 | 511.92 | 517.58 | 509.69 | 512.07 | 502,904 | -2.88(-0.56%) |
Nov 25, 2022 | 514.01 | 516.86 | 509.34 | 514.95 | 260,720 | +7.04(+1.39%) |
Nov 23, 2022 | 509.95 | 511.24 | 504.05 | 507.90 | 569,382 | -2.25(-0.44%) |
Nov 22, 2022 | 515.27 | 519.02 | 508.96 | 510.15 | 653,459 | -3.13(-0.61%) |
Nov 21, 2022 | 507.29 | 517.73 | 506.11 | 513.28 | 885,956 | +7.24(+1.43%) |
Nov 18, 2022 | 504.50 | 510.29 | 501.57 | 506.04 | 888,081 | +1.53(+0.30%) |
Nov 17, 2022 | 490.99 | 505.43 | 490.87 | 504.51 | 977,787 | +13.34(+2.72%) |
Nov 16, 2022 | 485.21 | 493.65 | 482.33 | 491.17 | 1,097,246 | +4.29(+0.88%) |
Nov 15, 2022 | 471.60 | 495.91 | 466.66 | 486.88 | 1,956,192 | +18.46(+3.94%) |
Nov 14, 2022 | 482.29 | 486.25 | 465.24 | 468.43 | 2,256,935 | -10.66(-2.22%) |
Nov 11, 2022 | 503.66 | 504.49 | 476.65 | 479.08 | 2,331,881 | -37.81(-7.32%) |
Nov 10, 2022 | 525.84 | 525.84 | 509.25 | 516.90 | 1,254,679 | -1.51(-0.29%) |
Nov 09, 2022 | 525.72 | 528.18 | 518.09 | 518.41 | 618,716 | -7.57(-1.44%) |
Nov 08, 2022 | 518.60 | 527.15 | 517.62 | 525.98 | 671,098 | +5.99(+1.15%) |
Nov 07, 2022 | 508.60 | 522.72 | 506.18 | 519.99 | 827,416 | +11.67(+2.30%) |
Nov 04, 2022 | 511.46 | 512.59 | 495.92 | 508.32 | 1,277,288 | -2.66(-0.52%) |
Nov 03, 2022 | 513.45 | 516.66 | 510.95 | 510.99 | 1,234,078 | -4.66(-0.90%) |
Nov 02, 2022 | 519.29 | 515.19 | 515.64 | 1,143,553 | -5.43(-1.04%) | |
Nov 01, 2022 | 534.43 | 534.91 | 519.50 | 521.07 | 1,340,122 | -12.77(-2.39%) |
Oct 31, 2022 | 529.75 | 538.36 | 528.93 | 533.84 | 1,119,929 | +0.88(+0.16%) |
Oct 28, 2022 | 525.15 | 540.90 | 516.33 | 532.96 | 1,354,163 | +12.25(+2.35%) |
Oct 27, 2022 | 498.42 | 522.95 | 493.96 | 520.71 | 1,737,531 | +4.40(+0.85%) |
Oct 26, 2022 | 514.93 | 520.42 | 510.38 | 516.32 | 967,970 | +4.12(+0.80%) |
Oct 25, 2022 | 505.99 | 513.41 | 503.15 | 512.19 | 785,355 | +0.77(+0.15%) |
Oct 24, 2022 | 513.04 | 519.87 | 509.79 | 511.43 | 891,327 | +3.21(+0.63%) |
Oct 21, 2022 | 498.40 | 510.83 | 495.42 | 508.22 | 1,084,234 | +9.94(+1.99%) |
Oct 20, 2022 | 497.62 | 502.22 | 495.09 | 498.28 | 902,898 | +1.49(+0.30%) |
Oct 19, 2022 | 490.89 | 502.51 | 487.66 | 496.79 | 1,394,479 | +4.00(+0.81%) |
Oct 18, 2022 | 466.74 | 495.80 | 465.74 | 492.80 | 1,905,507 | +30.83(+6.67%) |
Oct 17, 2022 | 454.30 | 465.47 | 453.38 | 461.96 | 1,154,317 | +10.60(+2.35%) |
Oct 14, 2022 | 482.00 | 483.24 | 450.31 | 451.36 | 1,689,698 | -36.22(-7.43%) |
Oct 13, 2022 | 474.60 | 489.15 | 472.94 | 487.58 | 948,197 | +8.81(+1.84%) |
Oct 12, 2022 | 494.10 | 494.09 | 478.60 | 478.77 | 1,000,161 | -14.52(-2.94%) |
Oct 11, 2022 | 490.20 | 500.34 | 489.35 | 493.29 | 860,254 | +3.38(+0.69%) |
Oct 10, 2022 | 485.04 | 494.93 | 484.24 | 489.91 | 1,414,680 | +7.53(+1.56%) |
Oct 07, 2022 | 471.75 | 482.80 | 469.67 | 482.38 | 1,128,871 | +10.56(+2.24%) |
Oct 06, 2022 | 470.35 | 472.86 | 467.70 | 471.82 | 622,125 | +0.76(+0.16%) |
Oct 05, 2022 | 473.54 | 475.97 | 467.40 | 471.06 | 638,536 | -5.67(-1.19%) |
Oct 04, 2022 | 474.92 | 483.38 | 473.55 | 476.73 | 1,013,766 | +4.44(+0.94%) |
Oct 03, 2022 | 463.27 | 476.39 | 460.90 | 472.29 | 936,465 | +14.97(+3.27%) |
Sep 30, 2022 | 453.61 | 460.90 | 453.61 | 457.32 | 1,166,803 | -0.16(-0.03%) |
Sep 29, 2022 | 467.38 | 468.78 | 451.67 | 457.48 | 936,830 | -12.85(-2.73%) |
Sep 28, 2022 | 462.38 | 472.42 | 451.45 | 470.32 | 974,839 | +9.29(+2.01%) |
Sep 27, 2022 | 464.15 | 465.95 | 458.22 | 461.04 | 1,052,856 | -0.22(-0.05%) |
Sep 26, 2022 | 464.19 | 468.70 | 459.31 | 461.26 | 675,649 | -4.33(-0.93%) |
Sep 23, 2022 | 478.29 | 478.29 | 460.98 | 465.59 | 902,670 | -17.15(-3.55%) |
Sep 22, 2022 | 479.15 | 486.80 | 468.93 | 482.74 | 1,241,072 | +3.49(+0.73%) |
Sep 21, 2022 | 491.52 | 501.25 | 479.00 | 479.25 | 1,282,169 | -1.10(-0.23%) |
Sep 20, 2022 | 474.57 | 482.37 | 467.74 | 480.35 | 900,630 | +5.77(+1.22%) |
Sep 19, 2022 | 469.84 | 478.96 | 467.76 | 474.58 | 866,922 | +2.79(+0.59%) |
Sep 16, 2022 | 470.00 | 474.37 | 467.03 | 471.79 | 1,147,237 | +0.12(+0.02%) |
Sep 15, 2022 | 469.39 | 474.28 | 465.32 | 471.68 | 779,520 | +0.19(+0.04%) |
Sep 14, 2022 | 459.74 | 471.79 | 458.81 | 471.48 | 1,190,401 | +15.51(+3.40%) |
Sep 13, 2022 | 466.32 | 473.93 | 452.39 | 455.97 | 860,329 | -13.00(-2.77%) |
Sep 12, 2022 | 477.48 | 477.54 | 468.15 | 468.97 | 943,472 | -8.86(-1.85%) |
Sep 09, 2022 | 475.94 | 481.69 | 472.83 | 477.83 | 724,622 | +1.63(+0.34%) |
Sep 08, 2022 | 473.61 | 476.28 | 468.00 | 476.20 | 601,536 | +1.90(+0.40%) |
Sep 07, 2022 | 464.60 | 474.73 | 462.82 | 474.30 | 526,906 | +7.82(+1.68%) |
Sep 06, 2022 | 463.62 | 470.81 | 463.55 | 466.48 | 585,081 | +2.71(+0.58%) |
Sep 02, 2022 | 470.62 | 471.96 | 461.62 | 463.77 | 526,675 | -3.28(-0.70%) |
Sep 01, 2022 | 462.81 | 468.14 | 461.87 | 467.05 | 580,100 | +2.27(+0.49%) |
Aug 31, 2022 | 467.83 | 469.25 | 463.79 | 464.78 | 745,709 | -2.86(-0.61%) |
Aug 30, 2022 | 473.15 | 473.30 | 465.41 | 467.64 | 590,021 | -4.75(-1.00%) |
Aug 29, 2022 | 466.78 | 475.65 | 463.92 | 472.38 | 513,662 | +0.66(+0.14%) |
Aug 26, 2022 | 479.74 | 483.02 | 471.31 | 471.72 | 461,322 | -7.41(-1.55%) |
Aug 25, 2022 | 473.81 | 479.25 | 471.67 | 479.13 | 387,367 | +5.42(+1.14%) |
Aug 24, 2022 | 470.14 | 475.08 | 469.54 | 473.72 | 632,241 | +5.82(+1.24%) |
Aug 23, 2022 | 467.85 | 470.55 | 464.78 | 467.89 | 465,995 | -1.27(-0.27%) |
Aug 22, 2022 | 472.85 | 477.83 | 468.73 | 469.16 | 627,164 | -6.36(-1.34%) |
Aug 19, 2022 | 476.86 | 477.93 | 472.70 | 475.52 | 644,087 | -2.06(-0.43%) |
Aug 18, 2022 | 478.66 | 481.77 | 475.21 | 477.58 | 610,919 | +0.36(+0.08%) |
Aug 17, 2022 | 467.74 | 480.90 | 467.65 | 477.22 | 879,144 | +6.79(+1.44%) |
Aug 16, 2022 | 470.27 | 473.44 | 468.23 | 470.43 | 516,837 | -1.33(-0.28%) |
Aug 15, 2022 | 463.14 | 474.23 | 460.35 | 471.76 | 604,944 | +7.06(+1.52%) |
Aug 12, 2022 | 455.92 | 464.87 | 454.66 | 464.70 | 724,215 | +8.98(+1.97%) |
Aug 11, 2022 | 459.29 | 459.60 | 453.30 | 455.71 | 712,560 | -2.74(-0.60%) |
Aug 10, 2022 | 459.76 | 460.26 | 454.97 | 458.45 | 733,853 | -0.57(-0.12%) |
Aug 09, 2022 | 459.28 | 467.21 | 458.33 | 459.03 | 688,874 | +3.57(+0.78%) |
Aug 08, 2022 | 464.08 | 465.18 | 451.32 | 455.46 | 633,822 | -7.31(-1.58%) |
Aug 05, 2022 | 460.92 | 463.53 | 454.82 | 462.77 | 539,093 | -0.44(-0.09%) |
Aug 04, 2022 | 467.04 | 471.07 | 462.69 | 463.20 | 675,891 | -3.60(-0.77%) |
Aug 03, 2022 | 465.10 | 469.08 | 456.40 | 466.80 | 872,157 | +0.68(+0.15%) |
Aug 02, 2022 | 466.88 | 473.20 | 457.54 | 466.12 | 709,660 | +5.25(+1.14%) |
Aug 01, 2022 | 466.43 | 473.02 | 457.56 | 460.87 | 963,331 | -3.17(-0.68%) |
Jul 29, 2022 | 443.51 | 464.91 | 441.91 | 464.04 | 1,237,528 | +23.68(+5.38%) |
Jul 28, 2022 | 424.78 | 441.73 | 420.40 | 440.36 | 1,049,316 | +8.38(+1.94%) |
Jul 27, 2022 | 431.75 | 433.78 | 427.70 | 431.97 | 768,865 | +1.12(+0.26%) |
Jul 26, 2022 | 439.09 | 440.99 | 430.52 | 430.85 | 725,058 | -8.40(-1.91%) |
Jul 25, 2022 | 437.87 | 445.47 | 437.11 | 439.25 | 853,017 | +1.42(+0.33%) |
Jul 22, 2022 | 443.18 | 448.88 | 436.04 | 437.83 | 892,475 | -1.89(-0.43%) |
Jul 21, 2022 | 440.22 | 441.01 | 434.87 | 439.72 | 545,406 | -2.20(-0.50%) |
Jul 20, 2022 | 443.79 | 446.47 | 438.11 | 441.92 | 613,041 | -1.28(-0.29%) |
Jul 19, 2022 | 430.32 | 444.04 | 429.38 | 443.19 | 775,477 | +7.88(+1.81%) |
Jul 18, 2022 | 448.63 | 449.98 | 434.29 | 435.32 | 728,410 | -11.57(-2.59%) |
Jul 15, 2022 | 448.63 | 448.80 | 440.89 | 446.89 | 1,498,414 | +2.14(+0.48%) |
Jul 14, 2022 | 444.65 | 447.42 | 440.63 | 444.75 | 589,717 | -6.02(-1.33%) |
Jul 13, 2022 | 450.54 | 462.11 | 449.60 | 450.76 | 548,521 | -3.57(-0.78%) |
Jul 12, 2022 | 461.89 | 463.56 | 452.97 | 454.33 | 551,977 | -6.42(-1.39%) |
Jul 11, 2022 | 463.76 | 466.82 | 457.93 | 460.75 | 513,086 | -4.77(-1.02%) |
Jul 08, 2022 | 465.72 | 468.21 | 463.76 | 465.52 | 393,128 | +1.02(+0.22%) |
Jul 07, 2022 | 465.10 | 471.75 | 463.65 | 464.50 | 632,291 | -2.41(-0.52%) |
Jul 06, 2022 | 450.46 | 469.91 | 449.10 | 466.91 | 928,479 | +16.97(+3.77%) |
Jul 05, 2022 | 464.19 | 465.30 | 441.32 | 449.95 | 1,294,561 | -21.33(-4.53%) |
Jul 01, 2022 | 463.72 | 472.75 | 458.93 | 471.27 | 627,751 | +7.56(+1.63%) |
Jun 30, 2022 | 443.89 | 465.15 | 443.89 | 463.72 | 1,398,199 | +16.24(+3.63%) |
Jun 29, 2022 | 453.48 | 453.48 | 445.06 | 447.48 | 605,705 | -2.77(-0.62%) |
Jun 28, 2022 | 453.60 | 459.11 | 449.76 | 450.25 | 601,896 | -2.08(-0.46%) |
Jun 27, 2022 | 447.06 | 454.33 | 446.96 | 452.33 | 559,985 | +3.02(+0.67%) |
Jun 24, 2022 | 445.72 | 450.00 | 441.46 | 449.31 | 833,707 | +7.23(+1.63%) |
Jun 23, 2022 | 444.22 | 446.35 | 435.50 | 442.08 | 634,140 | -2.30(-0.52%) |
Jun 22, 2022 | 440.12 | 449.61 | 438.95 | 444.38 | 557,238 | -5.00(-1.11%) |
Jun 21, 2022 | 434.72 | 450.36 | 434.69 | 449.38 | 805,500 | +19.22(+4.47%) |
Jun 17, 2022 | 433.13 | 437.72 | 422.54 | 430.15 | 1,412,496 | -4.93(-1.13%) |
Jun 16, 2022 | 440.54 | 444.50 | 433.68 | 435.08 | 1,088,984 | -9.14(-2.06%) |
Jun 15, 2022 | 442.10 | 448.29 | 433.80 | 444.22 | 902,330 | +3.87(+0.88%) |
Jun 14, 2022 | 445.69 | 448.59 | 434.62 | 440.36 | 844,559 | -6.03(-1.35%) |
Jun 13, 2022 | 445.50 | 451.31 | 443.36 | 446.38 | 1,370,553 | -3.04(-0.68%) |
Jun 10, 2022 | 445.09 | 451.38 | 438.94 | 449.43 | 995,725 | +0.87(+0.19%) |
Jun 09, 2022 | 455.67 | 456.62 | 448.08 | 448.55 | 870,572 | -9.23(-2.02%) |
Jun 08, 2022 | 472.68 | 476.28 | 457.41 | 457.79 | 880,434 | -19.00(-3.99%) |
Jun 07, 2022 | 463.94 | 477.02 | 461.90 | 476.79 | 766,725 | +12.79(+2.76%) |
Jun 06, 2022 | 464.39 | 468.92 | 462.64 | 464.00 | 605,281 | +0.47(+0.10%) |
Jun 03, 2022 | 447.83 | 463.75 | 447.83 | 463.52 | 900,423 | +15.02(+3.35%) |
Jun 02, 2022 | 451.61 | 452.51 | 435.73 | 448.50 | 1,188,319 | -1.34(-0.30%) |
Jun 01, 2022 | 453.26 | 457.26 | 444.52 | 449.84 | 824,186 | -3.61(-0.80%) |
May 31, 2022 | 451.51 | 454.14 | 442.66 | 453.45 | 1,816,441 | -2.70(-0.59%) |
May 27, 2022 | 451.68 | 456.43 | 448.22 | 456.15 | 666,697 | +4.90(+1.09%) |
May 26, 2022 | 454.43 | 459.99 | 450.47 | 451.25 | 787,689 | -0.18(-0.04%) |
May 25, 2022 | 454.83 | 458.00 | 450.99 | 451.43 | 615,672 | -3.36(-0.74%) |
May 24, 2022 | 439.81 | 456.08 | 439.81 | 454.79 | 822,531 | +13.83(+3.14%) |
May 23, 2022 | 431.19 | 442.40 | 430.85 | 440.95 | 581,682 | +12.97(+3.03%) |
May 20, 2022 | 434.59 | 435.27 | 422.37 | 427.98 | 658,764 | -4.99(-1.15%) |
May 19, 2022 | 433.82 | 437.69 | 423.99 | 432.97 | 785,869 | -6.15(-1.40%) |
May 18, 2022 | 443.33 | 446.27 | 435.64 | 439.12 | 785,138 | -4.26(-0.96%) |
May 17, 2022 | 442.70 | 446.21 | 437.77 | 443.38 | 601,763 | +1.16(+0.26%) |
May 16, 2022 | 437.96 | 445.35 | 437.27 | 442.22 | 607,652 | +5.07(+1.16%) |
May 13, 2022 | 436.09 | 438.72 | 431.85 | 437.15 | 597,579 | +1.98(+0.45%) |
May 12, 2022 | 432.61 | 435.30 | 427.37 | 435.17 | 975,835 | +4.15(+0.96%) |
May 11, 2022 | 434.11 | 442.50 | 429.66 | 431.02 | 834,076 | -3.37(-0.78%) |
May 10, 2022 | 436.79 | 440.55 | 431.65 | 434.39 | 957,107 | -3.87(-0.88%) |
May 09, 2022 | 449.83 | 450.75 | 436.69 | 438.26 | 912,548 | -14.21(-3.14%) |
May 06, 2022 | 448.30 | 453.21 | 441.83 | 452.47 | 958,632 | +1.97(+0.44%) |
May 05, 2022 | 447.20 | 453.94 | 441.32 | 450.50 | 1,615,682 | +3.95(+0.88%) |
May 04, 2022 | 437.87 | 447.94 | 434.68 | 446.56 | 820,630 | +10.93(+2.51%) |
May 03, 2022 | 429.06 | 437.53 | 424.47 | 435.63 | 1,114,625 | +12.19(+2.88%) |