Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 494.18 | 499.04 | 490.38 | 496.80 | 3,418,965 | +3.43(+0.69%) |
May 30, 2023 | 495.08 | 499.94 | 487.12 | 493.37 | 2,622,444 | +0.75(+0.15%) |
May 26, 2023 | 471.64 | 496.01 | 470.15 | 492.62 | 5,460,206 | +20.11(+4.26%) |
May 25, 2023 | 466.35 | 474.44 | 462.99 | 472.51 | 3,519,091 | +3.68(+0.79%) |
May 24, 2023 | 473.19 | 473.19 | 467.03 | 468.83 | 1,647,062 | -2.05(-0.44%) |
May 23, 2023 | 473.11 | 473.11 | 469.03 | 470.88 | 1,853,070 | -6.80(-1.42%) |
May 22, 2023 | 482.66 | 482.66 | 474.44 | 477.68 | 2,001,309 | -4.52(-0.94%) |
May 19, 2023 | 484.98 | 484.98 | 479.67 | 482.19 | 1,683,616 | -1.53(-0.32%) |
May 18, 2023 | 480.72 | 484.21 | 479.82 | 483.73 | 2,367,016 | +3.01(+0.63%) |
May 17, 2023 | 483.63 | 483.64 | 477.70 | 480.72 | 2,130,865 | -1.12(-0.23%) |
May 16, 2023 | 485.57 | 485.85 | 480.04 | 481.83 | 1,266,449 | -5.72(-1.17%) |
May 15, 2023 | 489.47 | 490.42 | 484.46 | 487.55 | 1,169,318 | -1.97(-0.40%) |
May 12, 2023 | 488.65 | 491.43 | 486.74 | 489.52 | 1,516,555 | +2.12(+0.43%) |
May 11, 2023 | 485.10 | 488.49 | 483.19 | 487.41 | 1,077,782 | +2.17(+0.45%) |
May 10, 2023 | 487.47 | 490.40 | 480.81 | 485.24 | 1,294,791 | -1.10(-0.23%) |
May 09, 2023 | 482.62 | 487.26 | 482.07 | 486.34 | 1,618,330 | +1.68(+0.35%) |
May 08, 2023 | 483.02 | 485.81 | 481.40 | 484.66 | 1,045,198 | +0.00(+0.00%) |
May 05, 2023 | 478.97 | 484.99 | 478.75 | 484.66 | 1,760,319 | +8.47(+1.78%) |
May 04, 2023 | 474.83 | 476.75 | 471.91 | 476.19 | 1,531,066 | +1.26(+0.27%) |
May 03, 2023 | 481.27 | 483.38 | 474.54 | 474.93 | 1,470,813 | -4.60(-0.96%) |
May 02, 2023 | 479.72 | 480.38 | 474.69 | 479.53 | 2,002,204 | +1.18(+0.25%) |
May 01, 2023 | 483.74 | 483.74 | 473.71 | 478.35 | 2,273,662 | -9.33(-1.91%) |
Apr 28, 2023 | 486.07 | 489.24 | 485.18 | 487.68 | 1,207,533 | +1.89(+0.39%) |
Apr 27, 2023 | 479.55 | 486.75 | 479.55 | 485.79 | 1,404,893 | +6.41(+1.34%) |
Apr 26, 2023 | 484.97 | 487.34 | 478.16 | 479.39 | 1,548,116 | -8.25(-1.69%) |
Apr 25, 2023 | 495.35 | 497.29 | 486.75 | 487.63 | 1,845,259 | -8.00(-1.61%) |
Apr 24, 2023 | 490.47 | 495.89 | 490.19 | 495.63 | 1,417,834 | +4.91(+1.00%) |
Apr 21, 2023 | 493.64 | 494.87 | 489.85 | 490.72 | 1,556,709 | +0.75(+0.15%) |
Apr 20, 2023 | 480.44 | 494.89 | 480.21 | 489.97 | 3,029,570 | +9.25(+1.93%) |
Apr 19, 2023 | 481.78 | 482.61 | 478.58 | 480.71 | 1,133,398 | -0.84(-0.18%) |
Apr 18, 2023 | 480.78 | 482.26 | 478.86 | 481.56 | 1,381,904 | +2.87(+0.60%) |
Apr 17, 2023 | 477.56 | 482.52 | 475.99 | 478.69 | 1,456,433 | +2.58(+0.54%) |
Apr 14, 2023 | 480.87 | 484.92 | 475.03 | 476.11 | 1,728,673 | -6.41(-1.33%) |
Apr 13, 2023 | 478.25 | 483.05 | 475.17 | 482.52 | 1,651,377 | +8.28(+1.75%) |
Apr 12, 2023 | 484.56 | 484.61 | 473.46 | 474.24 | 2,129,127 | -9.01(-1.86%) |
Apr 11, 2023 | 478.58 | 484.55 | 477.78 | 483.25 | 1,596,109 | +4.67(+0.98%) |
Apr 10, 2023 | 468.96 | 478.65 | 466.79 | 478.58 | 1,705,619 | +7.61(+1.62%) |
Apr 06, 2023 | 467.12 | 472.79 | 462.76 | 470.98 | 4,245,858 | -10.80(-2.24%) |
Apr 05, 2023 | 483.59 | 488.56 | 479.87 | 481.78 | 1,996,412 | -0.58(-0.12%) |
Apr 04, 2023 | 481.17 | 487.06 | 480.20 | 482.36 | 1,973,418 | +0.68(+0.14%) |
Apr 03, 2023 | 481.17 | 483.79 | 479.72 | 481.68 | 1,862,024 | +0.16(+0.03%) |
Mar 31, 2023 | 479.72 | 482.97 | 478.69 | 481.53 | 2,148,378 | +5.22(+1.10%) |
Mar 30, 2023 | 477.78 | 480.44 | 475.84 | 476.31 | 1,594,460 | +0.73(+0.15%) |
Mar 29, 2023 | 474.10 | 476.13 | 470.90 | 475.58 | 1,695,038 | +3.84(+0.81%) |
Mar 28, 2023 | 477.40 | 478.81 | 470.42 | 471.74 | 1,452,130 | -6.25(-1.31%) |
Mar 27, 2023 | 481.93 | 484.42 | 477.30 | 477.99 | 1,499,197 | -1.99(-0.41%) |
Mar 24, 2023 | 471.90 | 480.66 | 471.53 | 479.98 | 1,688,932 | +7.28(+1.54%) |
Mar 23, 2023 | 475.54 | 478.02 | 469.34 | 472.70 | 1,615,782 | +0.23(+0.05%) |
Mar 22, 2023 | 474.35 | 481.29 | 472.30 | 472.47 | 1,340,606 | -3.23(-0.68%) |
Mar 21, 2023 | 477.78 | 477.78 | 470.98 | 475.69 | 1,716,501 | +1.51(+0.32%) |
Mar 20, 2023 | 472.93 | 475.64 | 470.72 | 474.18 | 1,675,728 | +2.17(+0.46%) |
Mar 17, 2023 | 473.97 | 474.77 | 466.64 | 472.01 | 4,085,442 | -0.25(-0.05%) |
Mar 16, 2023 | 469.96 | 473.07 | 467.85 | 472.26 | 2,043,175 | +1.60(+0.34%) |
Mar 15, 2023 | 466.64 | 471.98 | 463.76 | 470.67 | 2,296,718 | +3.62(+0.78%) |
Mar 14, 2023 | 460.75 | 470.18 | 458.39 | 467.04 | 2,498,876 | +9.61(+2.10%) |
Mar 13, 2023 | 452.39 | 461.97 | 452.39 | 457.43 | 1,856,450 | +0.83(+0.18%) |
Mar 10, 2023 | 464.19 | 465.62 | 453.92 | 456.59 | 2,190,642 | -8.12(-1.75%) |
Mar 09, 2023 | 472.43 | 474.87 | 463.84 | 464.71 | 1,679,777 | -6.32(-1.34%) |
Mar 08, 2023 | 468.09 | 471.85 | 466.28 | 471.03 | 1,597,275 | +0.86(+0.18%) |
Mar 07, 2023 | 471.09 | 479.92 | 470.02 | 470.17 | 2,742,808 | +2.01(+0.43%) |
Mar 06, 2023 | 461.81 | 473.72 | 460.84 | 468.16 | 3,201,456 | +7.58(+1.65%) |
Mar 03, 2023 | 460.17 | 461.30 | 450.96 | 460.59 | 5,524,836 | -10.11(-2.15%) |
Mar 02, 2023 | 462.62 | 472.38 | 460.88 | 470.69 | 2,455,539 | +6.80(+1.47%) |
Mar 01, 2023 | 466.25 | 467.68 | 460.35 | 463.89 | 1,812,837 | -5.34(-1.14%) |
Feb 28, 2023 | 470.61 | 473.79 | 468.84 | 469.23 | 1,978,521 | -2.76(-0.59%) |
Feb 27, 2023 | 477.34 | 477.78 | 470.68 | 471.99 | 1,548,994 | -1.53(-0.32%) |
Feb 24, 2023 | 473.49 | 475.21 | 469.73 | 473.52 | 1,638,194 | -4.39(-0.92%) |
Feb 23, 2023 | 483.40 | 483.45 | 472.80 | 477.91 | 1,595,564 | -4.12(-0.85%) |
Feb 22, 2023 | 488.36 | 489.85 | 481.27 | 482.03 | 1,371,500 | -4.22(-0.87%) |
Feb 21, 2023 | 485.36 | 488.43 | 481.22 | 486.25 | 1,869,512 | -5.56(-1.13%) |
Feb 17, 2023 | 488.70 | 492.03 | 486.34 | 491.81 | 1,383,242 | +3.28(+0.67%) |
Feb 16, 2023 | 488.06 | 494.96 | 488.05 | 488.54 | 1,501,117 | -6.96(-1.40%) |
Feb 15, 2023 | 487.21 | 495.63 | 485.86 | 495.49 | 1,467,888 | +7.81(+1.60%) |
Feb 14, 2023 | 489.42 | 492.17 | 483.23 | 487.68 | 1,296,817 | -3.13(-0.64%) |
Feb 13, 2023 | 486.25 | 491.14 | 485.87 | 490.81 | 1,498,889 | +6.26(+1.29%) |
Feb 10, 2023 | 483.12 | 485.10 | 480.08 | 484.55 | 1,585,812 | -0.62(-0.13%) |
Feb 09, 2023 | 489.69 | 493.44 | 483.03 | 485.17 | 1,564,124 | -3.08(-0.63%) |
Feb 08, 2023 | 495.50 | 496.37 | 486.07 | 488.25 | 2,125,868 | -12.33(-2.46%) |
Feb 07, 2023 | 496.18 | 502.00 | 491.73 | 500.58 | 1,988,651 | +0.91(+0.18%) |
Feb 06, 2023 | 498.56 | 501.25 | 496.45 | 499.67 | 1,795,011 | +0.77(+0.15%) |
Feb 03, 2023 | 503.10 | 505.45 | 496.68 | 498.90 | 1,902,903 | -8.36(-1.65%) |
Feb 02, 2023 | 508.10 | 513.68 | 504.56 | 507.27 | 2,356,108 | +6.22(+1.24%) |
Feb 01, 2023 | 491.76 | 503.50 | 488.29 | 501.05 | 2,134,524 | +6.55(+1.32%) |
Jan 31, 2023 | 486.85 | 494.76 | 485.65 | 494.50 | 1,988,049 | +7.60(+1.56%) |
Jan 30, 2023 | 484.08 | 489.14 | 484.08 | 486.89 | 1,917,692 | -0.01(-0.00%) |
Jan 27, 2023 | 483.49 | 492.52 | 481.65 | 486.90 | 2,102,529 | +4.83(+1.00%) |
Jan 26, 2023 | 477.14 | 482.43 | 475.75 | 482.07 | 1,628,971 | +7.18(+1.51%) |
Jan 25, 2023 | 473.43 | 475.92 | 468.72 | 474.90 | 1,374,006 | -1.19(-0.25%) |
Jan 24, 2023 | 476.03 | 477.53 | 471.15 | 476.09 | 1,559,224 | -0.48(-0.10%) |
Jan 23, 2023 | 464.32 | 479.12 | 462.05 | 476.57 | 2,799,906 | +12.09(+2.60%) |
Jan 20, 2023 | 458.49 | 464.68 | 454.18 | 464.48 | 2,675,762 | +10.27(+2.26%) |
Jan 19, 2023 | 460.73 | 462.01 | 452.83 | 454.20 | 1,982,489 | -9.66(-2.08%) |
Jan 18, 2023 | 469.02 | 472.90 | 462.94 | 463.86 | 1,992,375 | -7.06(-1.50%) |
Jan 17, 2023 | 469.33 | 474.51 | 468.59 | 470.92 | 1,590,985 | +1.47(+0.31%) |
Jan 13, 2023 | 465.23 | 469.78 | 463.40 | 469.45 | 1,453,233 | +2.73(+0.58%) |
Jan 12, 2023 | 469.20 | 469.21 | 463.16 | 466.72 | 1,682,336 | -1.82(-0.39%) |
Jan 11, 2023 | 464.69 | 468.74 | 463.51 | 468.54 | 1,626,994 | +2.82(+0.60%) |
Jan 10, 2023 | 461.60 | 466.39 | 460.00 | 465.73 | 1,703,827 | +2.56(+0.55%) |
Jan 09, 2023 | 467.21 | 471.02 | 462.57 | 463.16 | 2,464,281 | -3.99(-0.85%) |
Jan 06, 2023 | 448.00 | 468.65 | 447.17 | 467.15 | 5,348,698 | +31.62(+7.26%) |
Jan 05, 2023 | 439.74 | 441.57 | 434.98 | 435.53 | 2,234,572 | -6.16(-1.40%) |
Jan 04, 2023 | 442.29 | 444.55 | 437.85 | 441.69 | 2,167,082 | +3.17(+0.72%) |
Jan 03, 2023 | 443.09 | 443.86 | 433.32 | 438.52 | 2,043,910 | -3.12(-0.71%) |
Dec 30, 2022 | 439.85 | 441.83 | 436.07 | 441.65 | 1,863,935 | -0.02(-0.00%) |
Dec 29, 2022 | 440.79 | 444.06 | 438.69 | 441.67 | 1,513,091 | +3.43(+0.78%) |
Dec 28, 2022 | 442.64 | 445.47 | 438.06 | 438.24 | 1,368,197 | -5.33(-1.20%) |
Dec 27, 2022 | 449.28 | 449.57 | 442.23 | 443.57 | 1,293,374 | -4.01(-0.90%) |
Dec 23, 2022 | 442.62 | 448.10 | 439.99 | 447.59 | 1,270,905 | +3.81(+0.86%) |
Dec 22, 2022 | 443.72 | 445.41 | 438.63 | 443.77 | 1,970,594 | -3.24(-0.73%) |
Dec 21, 2022 | 444.42 | 448.59 | 441.35 | 447.01 | 1,508,781 | +4.10(+0.93%) |
Dec 20, 2022 | 441.69 | 445.26 | 437.80 | 442.91 | 2,059,995 | -0.84(-0.19%) |
Dec 19, 2022 | 445.91 | 448.32 | 440.53 | 443.75 | 2,003,244 | -2.67(-0.60%) |
Dec 16, 2022 | 446.24 | 449.66 | 442.00 | 446.43 | 5,074,616 | -2.38(-0.53%) |
Dec 15, 2022 | 459.86 | 461.18 | 448.08 | 448.81 | 3,564,703 | -18.97(-4.06%) |
Dec 14, 2022 | 472.94 | 475.68 | 465.38 | 467.78 | 2,216,220 | -4.53(-0.96%) |
Dec 13, 2022 | 480.86 | 481.76 | 465.87 | 472.30 | 2,713,518 | +0.50(+0.11%) |
Dec 12, 2022 | 467.01 | 471.94 | 465.02 | 471.80 | 2,351,430 | +4.51(+0.96%) |
Dec 09, 2022 | 459.63 | 474.13 | 455.18 | 467.29 | 4,352,885 | +1.55(+0.33%) |
Dec 08, 2022 | 467.18 | 467.59 | 458.08 | 465.75 | 2,990,502 | -0.53(-0.11%) |
Dec 07, 2022 | 463.49 | 470.70 | 463.28 | 466.28 | 2,139,926 | +0.78(+0.17%) |
Dec 06, 2022 | 474.68 | 475.47 | 461.63 | 465.49 | 3,093,835 | -7.26(-1.53%) |
Dec 05, 2022 | 476.46 | 476.66 | 468.95 | 472.75 | 2,536,009 | -5.68(-1.19%) |
Dec 02, 2022 | 482.29 | 482.72 | 476.09 | 478.43 | 3,754,378 | -9.03(-1.85%) |
Dec 01, 2022 | 502.24 | 502.24 | 479.53 | 487.45 | 7,200,887 | -34.24(-6.56%) |
Nov 30, 2022 | 510.24 | 524.91 | 505.14 | 521.69 | 3,718,200 | +9.95(+1.95%) |
Nov 29, 2022 | 513.75 | 516.34 | 510.81 | 511.74 | 1,741,636 | -1.90(-0.37%) |
Nov 28, 2022 | 513.60 | 518.79 | 511.72 | 513.63 | 1,740,953 | -2.65(-0.51%) |
Nov 25, 2022 | 516.77 | 518.41 | 515.71 | 516.28 | 770,011 | -0.80(-0.16%) |
Nov 23, 2022 | 516.61 | 519.32 | 513.13 | 517.09 | 1,331,607 | +2.46(+0.48%) |
Nov 22, 2022 | 512.70 | 515.45 | 509.53 | 514.63 | 1,868,291 | +8.30(+1.64%) |
Nov 21, 2022 | 508.62 | 510.11 | 505.08 | 506.33 | 1,310,941 | -0.29(-0.06%) |
Nov 18, 2022 | 509.71 | 512.30 | 501.32 | 506.62 | 1,638,059 | +2.27(+0.45%) |
Nov 17, 2022 | 502.10 | 504.80 | 496.26 | 504.35 | 1,966,557 | -2.70(-0.53%) |
Nov 16, 2022 | 504.34 | 511.35 | 503.23 | 507.05 | 1,894,426 | -2.28(-0.45%) |
Nov 15, 2022 | 503.07 | 512.55 | 503.07 | 509.33 | 2,586,522 | +16.24(+3.29%) |
Nov 14, 2022 | 498.98 | 503.75 | 492.83 | 493.08 | 1,880,237 | -5.60(-1.12%) |
Nov 11, 2022 | 496.42 | 500.01 | 490.21 | 498.69 | 2,474,058 | +2.26(+0.46%) |
Nov 10, 2022 | 488.51 | 498.09 | 485.07 | 496.42 | 3,201,267 | +22.41(+4.73%) |
Nov 09, 2022 | 475.88 | 481.38 | 471.01 | 474.02 | 1,694,843 | -2.70(-0.57%) |
Nov 08, 2022 | 474.75 | 482.04 | 468.73 | 476.72 | 1,767,023 | +4.07(+0.86%) |
Nov 07, 2022 | 461.52 | 474.05 | 459.05 | 472.64 | 2,103,758 | +2.00(+0.43%) |
Nov 04, 2022 | 474.43 | 476.59 | 460.98 | 470.64 | 2,054,141 | +0.18(+0.04%) |
Nov 03, 2022 | 465.22 | 475.33 | 464.09 | 470.46 | 2,077,661 | +2.69(+0.57%) |
Nov 02, 2022 | 481.59 | 486.85 | 467.53 | 467.77 | 2,548,713 | -15.91(-3.29%) |
Nov 01, 2022 | 487.30 | 490.87 | 483.51 | 483.68 | 1,639,573 | -1.49(-0.31%) |
Oct 31, 2022 | 493.05 | 493.04 | 484.20 | 485.17 | 2,267,458 | -9.06(-1.83%) |
Oct 28, 2022 | 481.11 | 496.12 | 479.82 | 494.24 | 2,449,091 | +13.86(+2.89%) |
Oct 27, 2022 | 483.54 | 486.63 | 478.05 | 480.37 | 1,629,953 | -1.94(-0.40%) |
Oct 26, 2022 | 480.92 | 490.01 | 478.69 | 482.32 | 2,163,842 | +0.38(+0.08%) |
Oct 25, 2022 | 476.40 | 483.03 | 473.67 | 481.94 | 2,205,795 | +2.02(+0.42%) |
Oct 24, 2022 | 465.09 | 480.92 | 464.51 | 479.92 | 2,450,102 | +18.15(+3.93%) |
Oct 21, 2022 | 447.80 | 463.12 | 446.42 | 461.78 | 2,603,863 | +13.09(+2.92%) |
Oct 20, 2022 | 454.84 | 455.89 | 447.03 | 448.68 | 1,769,961 | -6.58(-1.44%) |
Oct 19, 2022 | 451.76 | 458.58 | 450.93 | 455.26 | 1,250,258 | -1.78(-0.39%) |
Oct 18, 2022 | 456.97 | 460.17 | 452.75 | 457.04 | 1,929,814 | +8.79(+1.96%) |
Oct 17, 2022 | 445.81 | 450.86 | 444.68 | 448.25 | 2,171,477 | +9.19(+2.09%) |
Oct 14, 2022 | 455.84 | 457.15 | 438.22 | 439.05 | 2,386,602 | -12.88(-2.85%) |
Oct 13, 2022 | 442.47 | 455.56 | 433.63 | 451.94 | 3,511,377 | +1.56(+0.35%) |
Oct 12, 2022 | 458.05 | 463.28 | 450.30 | 450.38 | 2,116,167 | -5.45(-1.19%) |
Oct 11, 2022 | 449.05 | 460.88 | 447.79 | 455.83 | 2,424,219 | +5.51(+1.22%) |
Oct 10, 2022 | 453.58 | 454.12 | 445.77 | 450.31 | 1,673,392 | -1.78(-0.39%) |
Oct 07, 2022 | 461.85 | 462.67 | 450.13 | 452.09 | 2,659,304 | -13.85(-2.97%) |
Oct 06, 2022 | 466.87 | 476.94 | 465.39 | 465.94 | 2,516,649 | +2.10(+0.45%) |
Oct 05, 2022 | 464.79 | 467.27 | 458.53 | 463.84 | 1,642,716 | -5.61(-1.20%) |
Oct 04, 2022 | 467.23 | 471.28 | 464.24 | 469.45 | 2,252,321 | +8.11(+1.76%) |
Oct 03, 2022 | 458.22 | 464.35 | 454.26 | 461.34 | 2,421,284 | +5.27(+1.16%) |
Sep 30, 2022 | 464.17 | 467.23 | 455.68 | 456.07 | 2,523,264 | -6.48(-1.40%) |
Sep 29, 2022 | 468.95 | 472.24 | 457.80 | 462.55 | 2,032,801 | -8.99(-1.91%) |
Sep 28, 2022 | 465.01 | 474.69 | 457.92 | 471.54 | 2,504,566 | +9.65(+2.09%) |
Sep 27, 2022 | 468.84 | 471.65 | 459.12 | 461.89 | 2,497,174 | -1.93(-0.42%) |
Sep 26, 2022 | 449.89 | 467.50 | 449.25 | 463.82 | 4,142,468 | +13.42(+2.98%) |
Sep 23, 2022 | 462.51 | 465.77 | 447.63 | 450.40 | 5,568,861 | -20.06(-4.26%) |
Sep 22, 2022 | 477.05 | 477.05 | 467.79 | 470.46 | 3,222,556 | -5.70(-1.20%) |
Sep 21, 2022 | 485.26 | 489.06 | 476.09 | 476.16 | 2,153,303 | -6.23(-1.29%) |
Sep 20, 2022 | 485.75 | 486.16 | 476.49 | 482.38 | 1,908,170 | -6.81(-1.39%) |
Sep 19, 2022 | 484.93 | 489.33 | 481.78 | 489.19 | 1,491,642 | +2.35(+0.48%) |
Sep 16, 2022 | 482.43 | 488.94 | 480.24 | 486.85 | 3,111,552 | +0.62(+0.13%) |
Sep 15, 2022 | 490.96 | 491.59 | 483.36 | 486.23 | 1,810,537 | -4.35(-0.89%) |
Sep 14, 2022 | 496.23 | 496.38 | 485.86 | 490.57 | 2,078,589 | -2.22(-0.45%) |
Sep 13, 2022 | 512.58 | 513.98 | 491.24 | 492.80 | 2,981,819 | -28.22(-5.42%) |
Sep 12, 2022 | 519.28 | 523.99 | 518.58 | 521.01 | 1,576,267 | +2.84(+0.55%) |
Sep 09, 2022 | 513.87 | 519.60 | 511.37 | 518.17 | 1,999,762 | +7.20(+1.41%) |
Sep 08, 2022 | 506.34 | 514.74 | 503.67 | 510.97 | 1,657,168 | -0.50(-0.10%) |
Sep 07, 2022 | 502.16 | 513.42 | 501.10 | 511.47 | 1,892,488 | +10.37(+2.07%) |
Sep 06, 2022 | 502.32 | 505.20 | 494.95 | 501.10 | 2,002,143 | -0.20(-0.04%) |
Sep 02, 2022 | 514.43 | 516.49 | 498.35 | 501.30 | 1,973,395 | -9.71(-1.90%) |
Sep 01, 2022 | 501.89 | 511.41 | 499.29 | 511.02 | 2,361,520 | +6.83(+1.35%) |
Aug 31, 2022 | 507.51 | 508.26 | 502.41 | 504.19 | 2,256,889 | -1.97(-0.39%) |
Aug 30, 2022 | 515.95 | 517.62 | 503.62 | 506.16 | 1,938,888 | -6.68(-1.30%) |
Aug 29, 2022 | 508.95 | 517.13 | 506.02 | 512.84 | 1,635,689 | -0.73(-0.14%) |
Aug 26, 2022 | 531.13 | 533.71 | 513.43 | 513.58 | 1,953,799 | -18.30(-3.44%) |
Aug 25, 2022 | 527.02 | 532.01 | 521.04 | 531.88 | 1,535,508 | +7.29(+1.39%) |
Aug 24, 2022 | 524.13 | 526.52 | 520.86 | 524.59 | 1,186,537 | +1.11(+0.21%) |
Aug 23, 2022 | 527.02 | 527.28 | 518.46 | 523.48 | 1,406,888 | -3.28(-0.62%) |
Aug 22, 2022 | 534.03 | 534.03 | 525.61 | 526.76 | 1,926,589 | -8.75(-1.63%) |
Aug 19, 2022 | 539.49 | 540.08 | 534.19 | 535.51 | 1,674,396 | -6.21(-1.15%) |
Aug 18, 2022 | 539.88 | 545.38 | 537.33 | 541.72 | 1,676,472 | +4.48(+0.83%) |
Aug 17, 2022 | 531.13 | 540.26 | 530.18 | 537.24 | 1,899,129 | +3.19(+0.60%) |
Aug 16, 2022 | 532.20 | 540.76 | 530.14 | 534.05 | 2,586,010 | +7.02(+1.33%) |
Aug 15, 2022 | 518.00 | 528.24 | 517.30 | 527.03 | 1,912,515 | +8.25(+1.59%) |
Aug 12, 2022 | 517.79 | 519.93 | 515.42 | 518.78 | 1,986,378 | +4.84(+0.94%) |
Aug 11, 2022 | 524.61 | 524.85 | 513.57 | 513.94 | 2,422,585 | -7.36(-1.41%) |
Aug 10, 2022 | 525.80 | 531.05 | 518.86 | 521.30 | 2,418,576 | +3.86(+0.75%) |
Aug 09, 2022 | 524.99 | 526.30 | 515.58 | 517.44 | 1,943,911 | -5.87(-1.12%) |
Aug 08, 2022 | 525.18 | 528.72 | 520.20 | 523.31 | 1,393,070 | +1.19(+0.23%) |
Aug 05, 2022 | 518.81 | 523.02 | 515.05 | 522.12 | 1,772,292 | -2.52(-0.48%) |
Aug 04, 2022 | 528.24 | 528.43 | 522.12 | 524.64 | 2,071,696 | -3.60(-0.68%) |
Aug 03, 2022 | 526.30 | 529.88 | 523.52 | 528.25 | 1,752,914 | +3.43(+0.65%) |
Aug 02, 2022 | 525.37 | 532.14 | 522.22 | 524.82 | 2,053,632 | -3.24(-0.61%) |
Aug 01, 2022 | 522.85 | 533.75 | 522.78 | 528.05 | 2,335,695 | +5.45(+1.04%) |
Jul 29, 2022 | 513.75 | 523.52 | 513.65 | 522.61 | 2,208,664 | +4.82(+0.93%) |
Jul 28, 2022 | 502.43 | 520.68 | 502.43 | 517.79 | 2,155,423 | +14.26(+2.83%) |
Jul 27, 2022 | 494.64 | 506.43 | 492.78 | 503.52 | 2,137,308 | +10.01(+2.03%) |
Jul 26, 2022 | 496.48 | 500.99 | 490.46 | 493.52 | 3,453,672 | -16.59(-3.25%) |
Jul 25, 2022 | 512.31 | 513.14 | 507.08 | 510.11 | 1,499,711 | -0.56(-0.11%) |
Jul 22, 2022 | 511.62 | 517.79 | 507.15 | 510.67 | 1,867,945 | +0.25(+0.05%) |
Jul 21, 2022 | 505.19 | 510.69 | 502.83 | 510.42 | 1,778,906 | +5.07(+1.00%) |
Jul 20, 2022 | 502.51 | 507.24 | 498.22 | 505.35 | 1,805,299 | +3.83(+0.76%) |
Jul 19, 2022 | 503.62 | 506.68 | 498.38 | 501.52 | 2,479,902 | +3.79(+0.76%) |
Jul 18, 2022 | 503.09 | 509.52 | 497.12 | 497.73 | 2,555,532 | -6.41(-1.27%) |
Jul 15, 2022 | 498.33 | 505.92 | 497.23 | 504.14 | 4,424,488 | +10.61(+2.15%) |
Jul 14, 2022 | 478.25 | 494.81 | 475.87 | 493.53 | 3,853,537 | +19.01(+4.01%) |
Jul 13, 2022 | 466.90 | 479.43 | 466.42 | 474.52 | 2,081,975 | +1.59(+0.34%) |
Jul 12, 2022 | 479.13 | 483.85 | 470.49 | 472.93 | 1,841,249 | -8.03(-1.67%) |
Jul 11, 2022 | 483.10 | 487.37 | 477.04 | 480.96 | 1,961,782 | -2.54(-0.53%) |
Jul 08, 2022 | 479.43 | 487.34 | 479.12 | 483.50 | 2,705,114 | +6.35(+1.33%) |
Jul 07, 2022 | 474.36 | 477.71 | 471.62 | 477.15 | 2,203,675 | +2.22(+0.47%) |
Jul 06, 2022 | 470.70 | 479.14 | 470.24 | 474.93 | 2,346,236 | +4.23(+0.90%) |
Jul 05, 2022 | 468.10 | 473.24 | 461.25 | 470.70 | 2,583,101 | +2.41(+0.51%) |
Jul 01, 2022 | 463.87 | 473.58 | 460.81 | 468.29 | 2,763,301 | +6.25(+1.35%) |
Jun 30, 2022 | 451.46 | 464.75 | 448.00 | 462.04 | 3,999,486 | +9.10(+2.01%) |
Jun 29, 2022 | 454.01 | 455.96 | 449.64 | 452.94 | 1,327,163 | +1.19(+0.26%) |
Jun 28, 2022 | 466.11 | 469.71 | 451.06 | 451.75 | 1,826,972 | -12.67(-2.73%) |
Jun 27, 2022 | 468.34 | 469.71 | 460.18 | 464.42 | 2,109,848 | -2.52(-0.54%) |
Jun 24, 2022 | 462.74 | 467.39 | 459.53 | 466.95 | 2,969,411 | +9.03(+1.97%) |
Jun 23, 2022 | 449.60 | 459.15 | 448.96 | 457.92 | 2,105,553 | +14.50(+3.27%) |
Jun 22, 2022 | 442.87 | 448.01 | 442.01 | 443.42 | 1,895,028 | -3.04(-0.68%) |
Jun 21, 2022 | 434.35 | 448.10 | 432.99 | 446.45 | 2,513,077 | +15.83(+3.68%) |
Jun 17, 2022 | 434.83 | 439.30 | 427.26 | 430.62 | 3,758,629 | -4.89(-1.12%) |
Jun 16, 2022 | 434.11 | 441.31 | 431.86 | 435.51 | 3,014,508 | -6.78(-1.53%) |
Jun 15, 2022 | 442.01 | 447.66 | 435.15 | 442.29 | 2,333,815 | +3.85(+0.88%) |
Jun 14, 2022 | 435.98 | 442.26 | 434.08 | 438.44 | 2,307,103 | +2.46(+0.56%) |
Jun 13, 2022 | 433.81 | 442.14 | 432.75 | 435.98 | 3,228,910 | -10.66(-2.39%) |
Jun 10, 2022 | 448.27 | 451.35 | 441.30 | 446.65 | 2,647,144 | -8.43(-1.85%) |
Jun 09, 2022 | 450.53 | 466.82 | 450.37 | 455.07 | 3,202,081 | +3.91(+0.87%) |
Jun 08, 2022 | 454.81 | 457.37 | 450.10 | 451.16 | 1,760,283 | -3.65(-0.80%) |
Jun 07, 2022 | 443.37 | 456.69 | 443.06 | 454.81 | 2,522,506 | -0.67(-0.15%) |
Jun 06, 2022 | 463.22 | 463.70 | 452.04 | 455.48 | 2,381,894 | -3.64(-0.79%) |
Jun 03, 2022 | 467.58 | 470.59 | 458.48 | 459.12 | 2,964,047 | -10.95(-2.33%) |
Jun 02, 2022 | 444.32 | 473.46 | 441.41 | 470.07 | 5,133,994 | +29.52(+6.70%) |