Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 479.32 | 484.49 | 478.76 | 482.65 | 2,445,823 | +1.59(+0.33%) |
Apr 27, 2023 | 472.95 | 481.56 | 472.95 | 481.06 | 2,521,122 | +7.38(+1.56%) |
Apr 26, 2023 | 476.55 | 478.35 | 469.19 | 473.69 | 3,048,037 | -8.80(-1.82%) |
Apr 25, 2023 | 483.23 | 488.94 | 481.17 | 482.49 | 2,994,433 | +2.92(+0.61%) |
Apr 24, 2023 | 474.14 | 480.82 | 473.39 | 479.56 | 2,367,723 | +5.02(+1.06%) |
Apr 21, 2023 | 480.64 | 481.32 | 472.89 | 474.54 | 3,227,176 | -3.57(-0.75%) |
Apr 20, 2023 | 476.16 | 480.26 | 473.99 | 478.11 | 3,347,366 | +1.24(+0.26%) |
Apr 19, 2023 | 491.05 | 492.34 | 474.35 | 476.88 | 5,919,657 | -17.93(-3.62%) |
Apr 18, 2023 | 494.01 | 497.27 | 488.59 | 494.81 | 3,294,973 | -0.85(-0.17%) |
Apr 17, 2023 | 498.96 | 499.82 | 493.11 | 495.66 | 3,732,454 | -6.32(-1.26%) |
Apr 14, 2023 | 511.99 | 517.13 | 498.75 | 501.97 | 4,967,243 | -14.16(-2.74%) |
Apr 13, 2023 | 513.86 | 520.28 | 510.52 | 516.14 | 4,305,911 | +4.94(+0.97%) |
Apr 12, 2023 | 514.91 | 516.60 | 510.07 | 511.19 | 3,489,318 | +0.22(+0.04%) |
Apr 11, 2023 | 506.24 | 512.20 | 505.34 | 510.98 | 3,124,962 | +5.68(+1.12%) |
Apr 10, 2023 | 501.01 | 505.50 | 498.35 | 505.30 | 2,767,659 | +2.32(+0.46%) |
Apr 06, 2023 | 501.20 | 504.38 | 497.43 | 502.98 | 3,540,456 | +3.51(+0.70%) |
Apr 05, 2023 | 487.85 | 501.93 | 486.58 | 499.46 | 5,061,607 | +15.67(+3.24%) |
Apr 04, 2023 | 483.57 | 486.58 | 482.41 | 483.79 | 2,676,056 | -0.92(-0.19%) |
Apr 03, 2023 | 475.89 | 486.62 | 474.22 | 484.71 | 4,821,340 | +21.19(+4.57%) |
Mar 31, 2023 | 462.48 | 466.87 | 461.08 | 463.53 | 4,074,866 | +2.48(+0.54%) |
Mar 30, 2023 | 457.62 | 461.39 | 452.23 | 461.05 | 3,389,706 | +3.40(+0.74%) |
Mar 29, 2023 | 466.00 | 466.75 | 456.03 | 457.64 | 3,804,441 | -5.88(-1.27%) |
Mar 28, 2023 | 472.76 | 474.51 | 461.66 | 463.52 | 2,415,296 | -9.14(-1.93%) |
Mar 27, 2023 | 476.24 | 476.96 | 469.41 | 472.66 | 2,321,351 | +5.80(+1.24%) |
Mar 24, 2023 | 459.99 | 467.73 | 458.62 | 466.86 | 2,582,960 | +5.96(+1.29%) |
Mar 23, 2023 | 468.25 | 471.45 | 457.72 | 460.90 | 3,348,961 | -5.50(-1.18%) |
Mar 22, 2023 | 472.71 | 476.42 | 465.71 | 466.40 | 2,683,608 | -4.49(-0.95%) |
Mar 21, 2023 | 469.21 | 472.22 | 466.60 | 470.89 | 3,225,244 | +3.08(+0.66%) |
Mar 20, 2023 | 460.99 | 470.62 | 460.99 | 467.81 | 3,181,155 | +7.32(+1.59%) |
Mar 17, 2023 | 462.35 | 462.96 | 457.36 | 460.50 | 5,409,275 | -2.47(-0.53%) |
Mar 16, 2023 | 455.80 | 464.31 | 454.22 | 462.97 | 2,998,388 | +6.46(+1.42%) |
Mar 15, 2023 | 452.15 | 459.89 | 450.43 | 456.50 | 3,845,478 | +0.83(+0.18%) |
Mar 14, 2023 | 455.74 | 460.83 | 450.25 | 455.67 | 3,321,620 | +0.88(+0.19%) |
Mar 13, 2023 | 449.85 | 461.35 | 449.85 | 454.79 | 3,029,746 | +3.29(+0.73%) |
Mar 10, 2023 | 453.89 | 459.87 | 448.81 | 451.50 | 3,861,515 | -2.87(-0.63%) |
Mar 09, 2023 | 463.21 | 463.21 | 453.24 | 454.38 | 2,844,168 | -5.56(-1.21%) |
Mar 08, 2023 | 461.06 | 464.62 | 456.18 | 459.94 | 3,144,135 | -3.21(-0.69%) |
Mar 07, 2023 | 472.04 | 472.86 | 461.85 | 463.14 | 2,650,800 | -6.74(-1.44%) |
Mar 06, 2023 | 470.46 | 473.38 | 468.15 | 469.88 | 3,900,424 | +2.17(+0.46%) |
Mar 03, 2023 | 467.11 | 468.17 | 463.47 | 467.72 | 2,929,672 | +0.84(+0.18%) |
Mar 02, 2023 | 464.44 | 469.54 | 462.53 | 466.88 | 2,240,611 | +2.42(+0.52%) |
Mar 01, 2023 | 462.88 | 467.56 | 461.30 | 464.45 | 3,064,849 | -0.70(-0.15%) |
Feb 28, 2023 | 471.73 | 472.41 | 463.18 | 465.15 | 3,990,330 | -7.21(-1.53%) |
Feb 27, 2023 | 477.69 | 479.81 | 471.04 | 472.37 | 3,075,534 | -0.99(-0.21%) |
Feb 24, 2023 | 478.49 | 481.35 | 472.06 | 473.36 | 3,008,791 | -7.19(-1.50%) |
Feb 23, 2023 | 475.63 | 482.15 | 474.86 | 480.55 | 2,569,452 | +2.74(+0.57%) |
Feb 22, 2023 | 481.64 | 482.70 | 477.60 | 477.81 | 3,049,764 | -2.37(-0.49%) |
Feb 21, 2023 | 485.44 | 490.03 | 479.38 | 480.18 | 2,943,309 | -7.59(-1.56%) |
Feb 17, 2023 | 476.34 | 488.14 | 476.31 | 487.77 | 3,981,732 | +11.46(+2.41%) |
Feb 16, 2023 | 480.02 | 482.81 | 476.23 | 476.31 | 2,670,840 | -3.81(-0.79%) |
Feb 15, 2023 | 478.55 | 480.69 | 477.32 | 480.12 | 2,294,510 | -1.54(-0.32%) |
Feb 14, 2023 | 483.09 | 486.67 | 478.01 | 481.66 | 2,120,362 | -2.46(-0.51%) |
Feb 13, 2023 | 482.81 | 488.54 | 480.62 | 484.12 | 2,648,985 | +1.07(+0.22%) |
Feb 10, 2023 | 478.05 | 484.43 | 477.68 | 483.05 | 3,497,350 | +8.33(+1.75%) |
Feb 09, 2023 | 474.63 | 478.60 | 471.47 | 474.72 | 3,745,971 | +2.45(+0.52%) |
Feb 08, 2023 | 464.70 | 474.04 | 464.34 | 472.27 | 3,545,347 | +6.20(+1.33%) |
Feb 07, 2023 | 460.37 | 467.25 | 458.40 | 466.07 | 3,474,300 | +1.60(+0.35%) |
Feb 06, 2023 | 461.30 | 468.11 | 460.34 | 464.47 | 4,270,389 | +3.15(+0.68%) |
Feb 03, 2023 | 464.46 | 467.93 | 459.11 | 461.32 | 5,566,231 | +1.16(+0.25%) |
Feb 02, 2023 | 483.06 | 483.78 | 453.38 | 460.16 | 11,417,939 | -25.58(-5.27%) |
Feb 01, 2023 | 488.62 | 492.95 | 484.44 | 485.74 | 3,528,199 | -2.14(-0.44%) |
Jan 31, 2023 | 486.71 | 494.05 | 481.96 | 487.88 | 5,695,738 | +13.10(+2.76%) |
Jan 30, 2023 | 476.76 | 484.03 | 473.81 | 474.78 | 3,686,697 | -0.25(-0.05%) |
Jan 27, 2023 | 482.19 | 482.19 | 473.49 | 475.04 | 3,250,798 | -6.28(-1.31%) |
Jan 26, 2023 | 481.34 | 485.20 | 479.46 | 481.32 | 3,074,248 | -0.02(-0.00%) |
Jan 25, 2023 | 478.19 | 484.13 | 474.72 | 481.34 | 3,107,253 | +0.88(+0.18%) |
Jan 24, 2023 | 488.92 | 488.92 | 426.62 | 480.46 | 3,106,115 | +5.66(+1.19%) |
Jan 23, 2023 | 475.65 | 478.99 | 470.48 | 474.80 | 3,496,369 | -0.89(-0.19%) |
Jan 20, 2023 | 474.53 | 475.95 | 468.15 | 475.69 | 3,607,657 | +2.31(+0.49%) |
Jan 19, 2023 | 467.04 | 475.37 | 466.57 | 473.38 | 4,654,501 | +7.94(+1.71%) |
Jan 18, 2023 | 476.99 | 478.41 | 463.99 | 465.45 | 4,499,226 | -8.64(-1.82%) |
Jan 17, 2023 | 480.07 | 481.77 | 472.82 | 474.09 | 4,595,395 | -4.39(-0.92%) |
Jan 13, 2023 | 475.10 | 497.95 | 474.99 | 478.48 | 5,515,127 | -5.96(-1.23%) |
Jan 12, 2023 | 478.90 | 487.43 | 474.23 | 484.44 | 3,809,907 | +2.22(+0.46%) |
Jan 11, 2023 | 474.29 | 484.37 | 474.01 | 482.22 | 4,372,845 | +7.23(+1.52%) |
Jan 10, 2023 | 477.77 | 479.36 | 471.74 | 474.99 | 3,236,353 | -3.97(-0.83%) |
Jan 09, 2023 | 481.25 | 488.66 | 477.47 | 478.95 | 3,787,829 | +0.06(+0.01%) |
Jan 06, 2023 | 480.45 | 481.70 | 476.49 | 478.90 | 4,953,529 | +0.04(+0.01%) |
Jan 05, 2023 | 489.66 | 490.71 | 477.43 | 478.86 | 5,622,930 | -14.21(-2.88%) |
Jan 04, 2023 | 506.89 | 506.89 | 489.26 | 493.07 | 5,173,314 | -13.82(-2.73%) |
Jan 03, 2023 | 513.23 | 513.72 | 500.56 | 506.89 | 3,606,455 | -11.28(-2.18%) |
Dec 30, 2022 | 517.99 | 518.48 | 512.95 | 518.17 | 1,892,490 | +0.29(+0.06%) |
Dec 29, 2022 | 520.47 | 521.59 | 516.88 | 517.87 | 1,411,402 | +1.40(+0.27%) |
Dec 28, 2022 | 522.95 | 525.96 | 515.78 | 516.48 | 1,733,454 | -3.46(-0.67%) |
Dec 27, 2022 | 521.83 | 523.70 | 517.84 | 519.93 | 1,633,923 | +0.66(+0.13%) |
Dec 23, 2022 | 512.22 | 519.27 | 511.05 | 519.27 | 1,322,291 | +4.12(+0.80%) |
Dec 22, 2022 | 514.55 | 517.02 | 509.81 | 515.15 | 1,894,497 | -0.44(-0.09%) |
Dec 21, 2022 | 511.76 | 515.92 | 506.36 | 515.59 | 2,232,549 | +7.16(+1.41%) |
Dec 20, 2022 | 515.05 | 515.05 | 507.92 | 508.42 | 2,134,474 | -3.31(-0.65%) |
Dec 19, 2022 | 512.71 | 515.26 | 509.12 | 511.74 | 1,848,787 | -0.10(-0.02%) |
Dec 16, 2022 | 513.25 | 513.89 | 504.03 | 511.83 | 7,273,912 | -3.89(-0.75%) |
Dec 15, 2022 | 521.89 | 521.97 | 513.56 | 515.72 | 3,046,734 | -10.44(-1.98%) |
Dec 14, 2022 | 529.65 | 531.16 | 519.52 | 526.16 | 2,715,987 | +0.14(+0.03%) |
Dec 13, 2022 | 538.08 | 538.50 | 522.98 | 526.02 | 3,449,533 | -7.47(-1.40%) |
Dec 12, 2022 | 529.57 | 533.71 | 527.06 | 533.49 | 2,776,390 | +6.51(+1.24%) |
Dec 09, 2022 | 535.51 | 536.06 | 526.66 | 526.98 | 2,944,107 | -8.52(-1.59%) |
Dec 08, 2022 | 532.51 | 538.80 | 531.46 | 535.50 | 2,324,982 | +4.90(+0.92%) |
Dec 07, 2022 | 528.59 | 533.53 | 527.41 | 530.61 | 2,914,889 | +3.51(+0.67%) |
Dec 06, 2022 | 522.31 | 528.34 | 522.13 | 527.10 | 3,169,189 | +4.18(+0.80%) |
Dec 05, 2022 | 519.45 | 528.13 | 518.85 | 522.92 | 2,481,005 | -1.09(-0.21%) |
Dec 02, 2022 | 520.76 | 526.40 | 520.38 | 524.01 | 2,400,588 | +0.88(+0.17%) |
Dec 01, 2022 | 538.18 | 538.81 | 522.05 | 523.13 | 3,072,419 | -10.57(-1.98%) |
Nov 30, 2022 | 516.12 | 534.01 | 513.94 | 533.70 | 9,943,393 | +19.25(+3.74%) |
Nov 29, 2022 | 518.02 | 519.29 | 510.21 | 514.45 | 3,849,724 | -4.16(-0.80%) |
Nov 28, 2022 | 522.08 | 525.73 | 518.04 | 518.61 | 2,771,041 | -5.21(-1.00%) |
Nov 25, 2022 | 520.30 | 526.97 | 518.85 | 523.82 | 1,459,733 | +7.71(+1.49%) |
Nov 23, 2022 | 511.53 | 516.83 | 509.58 | 516.12 | 2,297,306 | +6.45(+1.27%) |
Nov 22, 2022 | 506.60 | 511.19 | 506.57 | 509.67 | 2,635,059 | +5.75(+1.14%) |
Nov 21, 2022 | 515.43 | 518.30 | 502.15 | 503.92 | 3,437,962 | -12.48(-2.42%) |
Nov 18, 2022 | 508.72 | 519.32 | 506.13 | 516.40 | 3,660,248 | +14.31(+2.85%) |
Nov 17, 2022 | 499.02 | 513.46 | 499.02 | 502.08 | 4,358,355 | +3.69(+0.74%) |
Nov 16, 2022 | 492.91 | 500.94 | 492.50 | 498.39 | 3,520,667 | +8.29(+1.69%) |
Nov 15, 2022 | 499.65 | 503.38 | 487.92 | 490.10 | 5,237,897 | -10.46(-2.09%) |
Nov 14, 2022 | 508.60 | 515.40 | 500.23 | 500.56 | 5,375,488 | -8.12(-1.60%) |
Nov 11, 2022 | 532.26 | 532.26 | 496.57 | 508.68 | 7,219,565 | -21.52(-4.06%) |
Nov 10, 2022 | 534.84 | 537.54 | 520.25 | 530.21 | 3,516,292 | +3.42(+0.65%) |
Nov 09, 2022 | 539.57 | 540.38 | 525.60 | 526.78 | 2,743,476 | -12.07(-2.24%) |
Nov 08, 2022 | 533.01 | 540.56 | 528.09 | 538.86 | 2,870,669 | +7.82(+1.47%) |
Nov 07, 2022 | 524.36 | 532.91 | 521.73 | 531.03 | 2,682,649 | +6.67(+1.27%) |
Nov 04, 2022 | 533.01 | 533.70 | 513.61 | 524.36 | 3,605,999 | -5.30(-1.00%) |
Nov 03, 2022 | 527.84 | 533.81 | 524.32 | 529.66 | 2,304,320 | +0.17(+0.03%) |
Nov 02, 2022 | 530.44 | 540.35 | 529.13 | 529.48 | 2,768,642 | -3.78(-0.71%) |
Nov 01, 2022 | 540.76 | 541.43 | 530.25 | 533.26 | 3,428,500 | -7.64(-1.41%) |
Oct 31, 2022 | 540.76 | 543.78 | 536.01 | 540.90 | 2,844,621 | +3.81(+0.71%) |
Oct 28, 2022 | 530.98 | 538.81 | 529.74 | 537.09 | 2,835,964 | +9.20(+1.74%) |
Oct 27, 2022 | 532.49 | 532.49 | 525.91 | 527.89 | 2,270,406 | -1.34(-0.25%) |
Oct 26, 2022 | 527.49 | 533.59 | 526.70 | 529.23 | 2,939,237 | +2.87(+0.55%) |
Oct 25, 2022 | 523.99 | 529.96 | 520.20 | 526.36 | 2,475,326 | -1.35(-0.25%) |
Oct 24, 2022 | 524.26 | 532.46 | 524.00 | 527.70 | 2,696,307 | +7.67(+1.47%) |
Oct 21, 2022 | 504.76 | 522.76 | 504.72 | 520.03 | 2,979,143 | +12.52(+2.47%) |
Oct 20, 2022 | 509.63 | 515.83 | 506.44 | 507.51 | 2,453,828 | +0.55(+0.11%) |
Oct 19, 2022 | 508.35 | 510.37 | 501.39 | 506.97 | 2,566,208 | -1.84(-0.36%) |
Oct 18, 2022 | 518.35 | 518.35 | 505.02 | 508.81 | 2,407,132 | +0.32(+0.06%) |
Oct 17, 2022 | 504.45 | 510.85 | 502.06 | 508.49 | 3,368,581 | +8.53(+1.71%) |
Oct 14, 2022 | 506.65 | 516.31 | 498.79 | 499.96 | 5,777,702 | +3.14(+0.63%) |
Oct 13, 2022 | 480.79 | 500.29 | 475.22 | 496.82 | 4,107,865 | +9.69(+1.99%) |
Oct 12, 2022 | 489.24 | 495.21 | 485.42 | 487.13 | 2,313,915 | +0.15(+0.03%) |
Oct 11, 2022 | 484.22 | 493.82 | 482.47 | 486.98 | 2,919,359 | +0.93(+0.19%) |
Oct 10, 2022 | 492.62 | 493.32 | 482.32 | 486.06 | 2,523,595 | -5.84(-1.19%) |
Oct 07, 2022 | 500.98 | 500.98 | 488.20 | 491.89 | 3,359,958 | -13.91(-2.75%) |
Oct 06, 2022 | 514.77 | 515.01 | 503.48 | 505.81 | 2,245,020 | -7.74(-1.51%) |
Oct 05, 2022 | 507.63 | 515.76 | 506.78 | 513.54 | 2,341,924 | +3.80(+0.75%) |
Oct 04, 2022 | 505.05 | 511.13 | 503.57 | 509.74 | 3,273,877 | +7.46(+1.49%) |
Oct 03, 2022 | 494.07 | 504.52 | 492.43 | 502.28 | 2,629,318 | +10.20(+2.07%) |
Sep 30, 2022 | 497.98 | 503.29 | 491.88 | 492.08 | 3,198,055 | -3.69(-0.74%) |
Sep 29, 2022 | 501.56 | 501.56 | 489.57 | 495.77 | 2,455,012 | -4.98(-0.99%) |
Sep 28, 2022 | 493.48 | 503.02 | 487.95 | 500.75 | 3,107,197 | +5.43(+1.10%) |
Sep 27, 2022 | 497.27 | 503.53 | 490.66 | 495.32 | 2,678,272 | +0.01(+0.00%) |
Sep 26, 2022 | 494.37 | 499.42 | 486.19 | 495.31 | 2,941,932 | -5.11(-1.02%) |
Sep 23, 2022 | 500.38 | 501.45 | 493.38 | 500.43 | 2,603,718 | -3.75(-0.74%) |
Sep 22, 2022 | 497.92 | 507.60 | 493.12 | 504.18 | 2,345,836 | +5.24(+1.05%) |
Sep 21, 2022 | 511.56 | 514.46 | 498.88 | 498.94 | 2,491,436 | -10.44(-2.05%) |
Sep 20, 2022 | 510.79 | 511.20 | 501.60 | 509.38 | 2,485,481 | -0.73(-0.14%) |
Sep 19, 2022 | 505.28 | 510.55 | 499.81 | 510.11 | 2,186,677 | +2.46(+0.49%) |
Sep 16, 2022 | 505.21 | 509.40 | 503.81 | 507.65 | 4,086,763 | -1.84(-0.36%) |
Sep 15, 2022 | 503.05 | 514.43 | 500.94 | 509.49 | 3,137,917 | +12.80(+2.58%) |
Sep 14, 2022 | 500.81 | 502.15 | 493.11 | 496.69 | 2,719,983 | -4.08(-0.82%) |
Sep 13, 2022 | 510.55 | 511.78 | 498.83 | 500.77 | 3,255,894 | -16.85(-3.25%) |
Sep 12, 2022 | 511.53 | 521.29 | 509.09 | 517.62 | 2,902,228 | +6.73(+1.32%) |
Sep 09, 2022 | 514.28 | 514.28 | 509.17 | 510.88 | 2,561,298 | -1.48(-0.29%) |
Sep 08, 2022 | 505.99 | 513.32 | 503.91 | 512.37 | 1,603,088 | +5.66(+1.12%) |
Sep 07, 2022 | 502.16 | 508.47 | 499.90 | 506.70 | 2,578,400 | +3.88(+0.77%) |
Sep 06, 2022 | 505.00 | 512.31 | 502.08 | 502.82 | 2,792,189 | +1.29(+0.26%) |
Sep 02, 2022 | 514.41 | 514.58 | 499.06 | 501.52 | 2,009,735 | -7.43(-1.46%) |
Sep 01, 2022 | 504.42 | 509.21 | 500.30 | 508.95 | 2,146,824 | +4.54(+0.90%) |
Aug 31, 2022 | 505.87 | 511.97 | 504.25 | 504.42 | 2,977,751 | -3.41(-0.67%) |
Aug 30, 2022 | 515.18 | 515.84 | 506.81 | 507.83 | 2,073,054 | -6.73(-1.31%) |
Aug 29, 2022 | 510.90 | 517.60 | 507.86 | 514.56 | 1,765,257 | +0.50(+0.10%) |
Aug 26, 2022 | 526.69 | 527.59 | 513.05 | 514.05 | 1,963,036 | -11.97(-2.27%) |
Aug 25, 2022 | 519.65 | 526.46 | 516.00 | 526.02 | 2,024,117 | +4.96(+0.95%) |
Aug 24, 2022 | 521.27 | 524.36 | 519.66 | 521.06 | 1,813,310 | +0.64(+0.12%) |
Aug 23, 2022 | 527.69 | 527.69 | 517.90 | 520.42 | 2,100,011 | -8.52(-1.61%) |
Aug 22, 2022 | 525.85 | 533.74 | 525.81 | 528.93 | 1,722,410 | -3.64(-0.68%) |
Aug 19, 2022 | 529.84 | 537.25 | 529.17 | 532.58 | 2,324,705 | +3.01(+0.57%) |
Aug 18, 2022 | 529.36 | 532.39 | 526.26 | 529.57 | 1,530,423 | +0.21(+0.04%) |
Aug 17, 2022 | 529.59 | 532.06 | 526.02 | 529.35 | 1,515,142 | -1.09(-0.21%) |
Aug 16, 2022 | 529.56 | 531.72 | 526.82 | 530.44 | 1,825,428 | +1.44(+0.27%) |
Aug 15, 2022 | 526.12 | 531.50 | 523.10 | 529.00 | 1,490,230 | +0.91(+0.17%) |
Aug 12, 2022 | 520.23 | 528.76 | 519.11 | 528.09 | 2,039,633 | +10.53(+2.03%) |
Aug 11, 2022 | 522.79 | 523.17 | 514.47 | 517.56 | 3,094,991 | -4.72(-0.90%) |
Aug 10, 2022 | 524.75 | 526.42 | 518.48 | 522.28 | 2,359,515 | +0.45(+0.09%) |
Aug 09, 2022 | 524.50 | 530.07 | 520.98 | 521.84 | 2,210,817 | +0.64(+0.12%) |
Aug 08, 2022 | 524.41 | 525.76 | 518.11 | 521.19 | 1,705,490 | +1.50(+0.29%) |
Aug 05, 2022 | 514.78 | 520.12 | 512.41 | 519.70 | 2,443,506 | +1.27(+0.25%) |
Aug 04, 2022 | 523.81 | 524.91 | 517.46 | 518.42 | 2,437,986 | -6.70(-1.28%) |
Aug 03, 2022 | 521.84 | 528.01 | 520.31 | 525.13 | 1,892,605 | +5.04(+0.97%) |
Aug 02, 2022 | 522.12 | 525.01 | 516.45 | 520.09 | 2,176,663 | +0.08(+0.01%) |
Aug 01, 2022 | 526.70 | 528.04 | 515.75 | 520.01 | 2,404,061 | -6.76(-1.28%) |
Jul 29, 2022 | 524.51 | 528.24 | 521.28 | 526.77 | 3,033,733 | +0.83(+0.16%) |
Jul 28, 2022 | 522.06 | 528.71 | 516.47 | 525.94 | 2,413,918 | +6.68(+1.29%) |
Jul 27, 2022 | 518.22 | 522.42 | 512.88 | 519.26 | 2,338,225 | +2.93(+0.57%) |
Jul 26, 2022 | 518.47 | 522.20 | 515.78 | 516.33 | 2,715,397 | +2.06(+0.40%) |
Jul 25, 2022 | 510.99 | 517.59 | 509.17 | 514.27 | 2,406,009 | +7.83(+1.55%) |
Jul 22, 2022 | 510.90 | 512.45 | 503.52 | 506.44 | 1,905,211 | -1.02(-0.20%) |
Jul 21, 2022 | 504.48 | 507.47 | 496.46 | 507.46 | 2,746,554 | +2.90(+0.58%) |
Jul 20, 2022 | 518.13 | 518.72 | 500.92 | 504.56 | 4,454,878 | -13.58(-2.62%) |
Jul 19, 2022 | 506.13 | 518.51 | 505.64 | 518.13 | 3,040,572 | +13.68(+2.71%) |
Jul 18, 2022 | 515.75 | 516.88 | 503.86 | 504.46 | 3,306,576 | -10.08(-1.96%) |
Jul 15, 2022 | 510.96 | 516.72 | 500.65 | 514.54 | 5,912,299 | +26.53(+5.44%) |
Jul 14, 2022 | 480.79 | 491.37 | 478.15 | 488.00 | 3,876,183 | +1.16(+0.24%) |
Jul 13, 2022 | 493.48 | 497.16 | 486.80 | 486.85 | 3,570,032 | -12.80(-2.56%) |
Jul 12, 2022 | 498.51 | 504.24 | 495.96 | 499.65 | 2,785,791 | -2.46(-0.49%) |
Jul 11, 2022 | 500.08 | 506.50 | 497.12 | 502.11 | 1,795,341 | -1.63(-0.32%) |
Jul 08, 2022 | 497.60 | 513.20 | 496.34 | 503.74 | 3,184,019 | +4.13(+0.83%) |
Jul 07, 2022 | 500.46 | 502.45 | 497.52 | 499.61 | 2,455,961 | -0.88(-0.18%) |
Jul 06, 2022 | 491.12 | 502.56 | 489.82 | 500.50 | 2,580,254 | +9.76(+1.99%) |
Jul 05, 2022 | 493.06 | 496.33 | 478.12 | 490.73 | 3,119,596 | -11.81(-2.35%) |
Jul 01, 2022 | 497.61 | 502.67 | 487.95 | 502.55 | 2,508,752 | +3.66(+0.73%) |
Jun 30, 2022 | 498.81 | 501.50 | 495.08 | 498.88 | 3,675,128 | -2.02(-0.40%) |
Jun 29, 2022 | 494.24 | 503.81 | 491.48 | 500.90 | 3,936,379 | +7.06(+1.43%) |
Jun 28, 2022 | 497.38 | 503.72 | 490.58 | 493.84 | 5,125,753 | +2.70(+0.55%) |
Jun 27, 2022 | 478.68 | 497.19 | 478.44 | 491.14 | 4,022,522 | +9.73(+2.02%) |
Jun 24, 2022 | 485.10 | 485.41 | 472.59 | 481.41 | 16,329,996 | -4.05(-0.83%) |
Jun 23, 2022 | 480.74 | 489.12 | 477.83 | 485.46 | 4,825,689 | +9.84(+2.07%) |
Jun 22, 2022 | 462.06 | 481.68 | 460.92 | 475.62 | 5,211,824 | +9.09(+1.95%) |
Jun 21, 2022 | 444.67 | 471.19 | 443.98 | 466.53 | 5,904,593 | +27.45(+6.25%) |
Jun 17, 2022 | 437.81 | 448.21 | 436.79 | 439.08 | 5,433,373 | -3.91(-0.88%) |
Jun 16, 2022 | 440.38 | 444.67 | 437.74 | 443.00 | 3,228,200 | -6.40(-1.42%) |
Jun 15, 2022 | 449.27 | 453.93 | 441.83 | 449.40 | 2,635,328 | +2.50(+0.56%) |
Jun 14, 2022 | 452.46 | 454.09 | 442.70 | 446.90 | 3,940,585 | -7.69(-1.69%) |
Jun 13, 2022 | 459.85 | 465.85 | 452.23 | 454.59 | 3,889,968 | -14.45(-3.08%) |
Jun 10, 2022 | 469.21 | 474.39 | 465.46 | 469.04 | 2,686,590 | -4.65(-0.98%) |
Jun 09, 2022 | 477.03 | 480.49 | 471.93 | 473.69 | 3,253,589 | -3.97(-0.83%) |
Jun 08, 2022 | 478.11 | 481.89 | 472.84 | 477.66 | 3,376,660 | -3.46(-0.72%) |
Jun 07, 2022 | 473.76 | 481.61 | 471.45 | 481.11 | 2,419,740 | +6.70(+1.41%) |
Jun 06, 2022 | 473.69 | 477.75 | 470.65 | 474.41 | 1,840,455 | +4.42(+0.94%) |
Jun 03, 2022 | 472.62 | 475.86 | 469.30 | 469.99 | 1,815,315 | -6.44(-1.35%) |
Jun 02, 2022 | 478.11 | 480.19 | 467.44 | 476.43 | 2,163,187 | -0.28(-0.06%) |
Jun 01, 2022 | 482.29 | 485.25 | 472.09 | 476.71 | 1,824,661 | -4.09(-0.85%) |
May 31, 2022 | 487.42 | 487.90 | 479.72 | 480.80 | 4,135,867 | -10.00(-2.04%) |
May 27, 2022 | 475.21 | 490.80 | 473.65 | 490.80 | 3,460,441 | +4.72(+0.97%) |
May 26, 2022 | 485.60 | 490.94 | 483.35 | 486.08 | 2,795,041 | +4.01(+0.83%) |
May 25, 2022 | 482.49 | 486.15 | 475.46 | 482.07 | 3,266,455 | +0.51(+0.11%) |
May 24, 2022 | 475.00 | 482.06 | 472.94 | 481.56 | 2,746,257 | +5.30(+1.11%) |
May 23, 2022 | 470.65 | 479.80 | 470.65 | 476.25 | 2,355,337 | +6.14(+1.31%) |
May 20, 2022 | 465.90 | 471.79 | 457.12 | 470.11 | 3,168,912 | +6.95(+1.50%) |
May 19, 2022 | 449.39 | 466.09 | 448.43 | 463.16 | 3,940,596 | +6.94(+1.52%) |
May 18, 2022 | 472.56 | 473.48 | 453.30 | 456.22 | 3,348,028 | -20.47(-4.29%) |
May 17, 2022 | 478.11 | 478.81 | 472.75 | 476.69 | 2,369,425 | +3.20(+0.68%) |
May 16, 2022 | 469.80 | 479.62 | 468.58 | 473.49 | 2,416,420 | +3.70(+0.79%) |
May 13, 2022 | 465.51 | 471.34 | 460.51 | 469.79 | 2,534,993 | +6.39(+1.38%) |
May 12, 2022 | 470.47 | 471.23 | 456.26 | 463.40 | 4,130,242 | -7.11(-1.51%) |
May 11, 2022 | 468.81 | 484.42 | 468.81 | 470.51 | 4,066,955 | -1.80(-0.38%) |
May 10, 2022 | 477.93 | 480.39 | 465.65 | 472.31 | 4,417,687 | +1.54(+0.33%) |
May 09, 2022 | 474.63 | 478.72 | 468.85 | 470.77 | 4,015,548 | -12.78(-2.64%) |
May 06, 2022 | 469.41 | 485.44 | 469.40 | 483.55 | 3,368,603 | +4.74(+0.99%) |
May 05, 2022 | 490.90 | 494.25 | 473.50 | 478.81 | 3,471,355 | -12.49(-2.54%) |
May 04, 2022 | 483.44 | 493.37 | 477.23 | 491.29 | 4,135,507 | +7.74(+1.60%) |
May 03, 2022 | 485.01 | 489.26 | 481.48 | 483.55 | 2,855,227 | -1.48(-0.31%) |