Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 611.58 | 615.81 | 1,877,246 | -9.27(-1.48%) |
Jun 14, 2023 | 615.13 | 625.76 | 608.23 | 625.08 | 1,130,623 | +4.45(+0.72%) |
Jun 13, 2023 | 620.09 | 624.78 | 611.06 | 620.62 | 1,185,300 | -0.26(-0.04%) |
Jun 12, 2023 | 606.17 | 621.90 | 600.82 | 620.89 | 1,526,783 | +20.72(+3.45%) |
Jun 09, 2023 | 611.72 | 614.53 | 599.35 | 600.17 | 1,079,013 | -7.87(-1.29%) |
Jun 08, 2023 | 605.46 | 609.67 | 598.10 | 608.03 | 920,714 | +3.72(+0.62%) |
Jun 07, 2023 | 606.43 | 614.65 | 601.14 | 604.31 | 1,215,040 | -1.41(-0.23%) |
Jun 06, 2023 | 589.75 | 609.20 | 587.49 | 605.72 | 1,118,142 | +6.52(+1.09%) |
Jun 05, 2023 | 605.10 | 607.40 | 596.64 | 599.20 | 1,055,334 | -7.98(-1.31%) |
Jun 02, 2023 | 613.44 | 615.40 | 601.32 | 607.17 | 1,194,066 | -6.12(-1.00%) |
Jun 01, 2023 | 610.17 | 618.85 | 598.27 | 613.30 | 1,471,205 | +3.13(+0.51%) |
May 31, 2023 | 611.84 | 623.65 | 607.39 | 610.17 | 2,717,851 | -13.12(-2.10%) |
May 30, 2023 | 633.22 | 637.78 | 612.64 | 623.29 | 1,379,928 | +1.69(+0.27%) |
May 26, 2023 | 598.60 | 626.31 | 593.63 | 621.60 | 2,222,381 | +25.87(+4.34%) |
May 25, 2023 | 579.80 | 600.37 | 573.79 | 595.73 | 2,077,015 | +35.85(+6.40%) |
May 24, 2023 | 557.57 | 563.12 | 553.49 | 559.88 | 1,338,330 | -7.54(-1.33%) |
May 23, 2023 | 573.97 | 575.31 | 566.06 | 567.42 | 1,078,155 | -11.46(-1.98%) |
May 22, 2023 | 578.61 | 585.42 | 575.58 | 578.88 | 1,053,421 | -3.75(-0.64%) |
May 19, 2023 | 588.96 | 589.38 | 582.07 | 582.63 | 1,238,446 | -9.77(-1.65%) |
May 18, 2023 | 567.92 | 593.93 | 567.92 | 592.40 | 1,942,622 | +24.37(+4.29%) |
May 17, 2023 | 558.53 | 574.12 | 554.18 | 568.03 | 1,685,061 | +15.01(+2.71%) |
May 16, 2023 | 544.50 | 558.22 | 543.48 | 553.02 | 1,757,287 | +6.60(+1.21%) |
May 15, 2023 | 524.39 | 546.64 | 524.34 | 546.42 | 1,764,179 | +24.90(+4.78%) |
May 12, 2023 | 524.39 | 527.85 | 515.87 | 521.52 | 926,749 | -0.38(-0.07%) |
May 11, 2023 | 522.85 | 525.20 | 515.15 | 521.90 | 723,857 | +0.18(+0.03%) |
May 10, 2023 | 518.57 | 525.84 | 514.54 | 521.72 | 1,108,689 | +11.41(+2.24%) |
May 09, 2023 | 514.08 | 514.42 | 507.75 | 510.31 | 1,010,667 | -10.90(-2.09%) |
May 08, 2023 | 524.39 | 525.89 | 517.67 | 521.21 | 804,209 | -2.94(-0.56%) |
May 05, 2023 | 513.50 | 525.47 | 511.06 | 524.15 | 1,416,934 | +17.33(+3.42%) |
May 04, 2023 | 509.61 | 510.19 | 501.82 | 506.82 | 788,145 | -2.28(-0.45%) |
May 03, 2023 | 516.98 | 521.42 | 507.58 | 509.10 | 1,377,177 | -7.25(-1.40%) |
May 02, 2023 | 518.21 | 521.11 | 508.83 | 516.36 | 956,623 | -1.93(-0.37%) |
May 01, 2023 | 518.32 | 525.86 | 515.83 | 518.28 | 847,300 | -0.25(-0.05%) |
Apr 28, 2023 | 513.76 | 518.92 | 507.09 | 518.53 | 1,158,117 | +5.13(+1.00%) |
Apr 27, 2023 | 498.22 | 514.01 | 488.20 | 513.40 | 2,004,208 | +21.26(+4.32%) |
Apr 26, 2023 | 497.92 | 502.33 | 489.92 | 492.13 | 1,328,593 | -2.30(-0.46%) |
Apr 25, 2023 | 506.13 | 511.15 | 494.17 | 494.43 | 1,384,725 | -14.50(-2.85%) |
Apr 24, 2023 | 509.91 | 512.60 | 501.02 | 508.93 | 1,035,566 | -2.78(-0.54%) |
Apr 21, 2023 | 518.64 | 518.78 | 508.39 | 511.71 | 1,456,820 | -9.23(-1.77%) |
Apr 20, 2023 | 505.55 | 530.82 | 502.73 | 520.95 | 4,090,950 | +35.12(+7.23%) |
Apr 19, 2023 | 480.83 | 488.68 | 477.63 | 485.82 | 1,738,378 | -4.30(-0.88%) |
Apr 18, 2023 | 489.52 | 495.14 | 483.93 | 490.13 | 909,097 | +2.68(+0.55%) |
Apr 17, 2023 | 484.80 | 489.78 | 477.99 | 487.44 | 1,260,772 | -8.24(-1.66%) |
Apr 14, 2023 | 491.83 | 500.50 | 487.38 | 495.69 | 934,625 | +2.61(+0.53%) |
Apr 13, 2023 | 494.20 | 496.76 | 485.31 | 493.07 | 1,310,977 | +1.27(+0.26%) |
Apr 12, 2023 | 507.90 | 508.23 | 490.87 | 491.81 | 982,819 | -10.33(-2.06%) |
Apr 11, 2023 | 504.90 | 506.34 | 500.30 | 502.14 | 916,978 | +0.05(+0.01%) |
Apr 10, 2023 | 481.07 | 506.02 | 480.91 | 502.09 | 1,353,255 | +13.53(+2.77%) |
Apr 06, 2023 | 480.89 | 491.13 | 475.36 | 488.56 | 975,483 | +0.16(+0.03%) |
Apr 05, 2023 | 494.61 | 494.61 | 481.31 | 488.40 | 1,624,272 | -10.82(-2.17%) |
Apr 04, 2023 | 517.46 | 518.56 | 495.93 | 499.23 | 1,282,958 | -16.76(-3.25%) |
Apr 03, 2023 | 518.54 | 520.64 | 509.17 | 515.99 | 1,121,857 | -8.52(-1.62%) |
Mar 31, 2023 | 522.05 | 527.44 | 519.83 | 524.51 | 1,176,155 | -1.23(-0.23%) |
Mar 30, 2023 | 518.07 | 527.12 | 516.43 | 525.73 | 2,077,494 | +15.44(+3.03%) |
Mar 29, 2023 | 489.30 | 515.64 | 487.04 | 510.29 | 2,094,043 | +30.35(+6.32%) |
Mar 28, 2023 | 490.15 | 491.29 | 473.70 | 479.94 | 1,478,754 | -10.58(-2.16%) |
Mar 27, 2023 | 502.88 | 504.40 | 489.44 | 490.52 | 1,118,665 | -6.22(-1.25%) |
Mar 24, 2023 | 509.55 | 511.93 | 493.50 | 496.75 | 1,411,470 | -21.30(-4.11%) |
Mar 23, 2023 | 508.94 | 526.92 | 507.89 | 518.05 | 1,554,132 | +17.11(+3.41%) |
Mar 22, 2023 | 501.62 | 519.44 | 500.48 | 500.94 | 1,226,381 | -1.05(-0.21%) |
Mar 21, 2023 | 511.47 | 516.04 | 492.83 | 501.99 | 1,038,975 | -5.87(-1.16%) |
Mar 20, 2023 | 505.10 | 510.10 | 500.39 | 507.86 | 763,133 | +4.88(+0.97%) |
Mar 17, 2023 | 509.74 | 514.40 | 498.47 | 502.98 | 1,721,055 | -6.76(-1.33%) |
Mar 16, 2023 | 477.83 | 510.46 | 475.37 | 509.74 | 1,795,162 | +27.84(+5.78%) |
Mar 15, 2023 | 481.14 | 483.81 | 468.97 | 481.89 | 1,227,505 | -6.86(-1.40%) |
Mar 14, 2023 | 480.00 | 494.41 | 479.50 | 488.75 | 1,325,951 | +18.51(+3.94%) |
Mar 13, 2023 | 462.43 | 476.82 | 460.41 | 470.24 | 956,323 | -1.80(-0.38%) |
Mar 10, 2023 | 487.44 | 489.03 | 466.82 | 472.04 | 1,197,314 | -11.30(-2.34%) |
Mar 09, 2023 | 484.49 | 496.67 | 481.34 | 483.33 | 1,347,018 | -3.08(-0.63%) |
Mar 08, 2023 | 475.26 | 488.46 | 474.90 | 486.41 | 1,068,614 | +13.55(+2.86%) |
Mar 07, 2023 | 479.88 | 482.34 | 469.96 | 472.87 | 951,190 | -5.48(-1.15%) |
Mar 06, 2023 | 487.75 | 492.34 | 475.94 | 478.35 | 987,067 | -6.34(-1.31%) |
Mar 03, 2023 | 481.99 | 486.21 | 473.26 | 484.69 | 1,708,747 | +1.65(+0.34%) |
Mar 02, 2023 | 472.21 | 487.09 | 467.56 | 483.04 | 885,618 | -0.93(-0.19%) |
Mar 01, 2023 | 483.01 | 490.37 | 480.32 | 483.97 | 867,890 | +4.84(+1.01%) |
Feb 28, 2023 | 475.73 | 486.47 | 472.43 | 479.13 | 1,106,136 | +3.25(+0.68%) |
Feb 27, 2023 | 482.79 | 483.96 | 474.35 | 475.87 | 801,871 | +4.04(+0.86%) |
Feb 24, 2023 | 470.50 | 476.98 | 466.97 | 471.83 | 1,050,217 | -6.68(-1.39%) |
Feb 23, 2023 | 483.78 | 485.93 | 466.74 | 478.50 | 1,244,732 | +8.02(+1.71%) |
Feb 22, 2023 | 474.29 | 478.36 | 467.59 | 470.48 | 1,056,181 | -1.03(-0.22%) |
Feb 21, 2023 | 481.09 | 485.03 | 470.30 | 471.51 | 1,263,695 | -17.12(-3.50%) |
Feb 17, 2023 | 492.16 | 492.16 | 480.60 | 488.64 | 1,404,049 | -5.59(-1.13%) |
Feb 16, 2023 | 500.95 | 507.50 | 493.25 | 494.23 | 1,104,598 | -18.69(-3.64%) |
Feb 15, 2023 | 499.53 | 513.27 | 496.81 | 512.92 | 866,333 | +4.02(+0.79%) |
Feb 14, 2023 | 495.79 | 513.51 | 492.00 | 508.90 | 962,382 | +5.84(+1.16%) |
Feb 13, 2023 | 501.05 | 503.73 | 495.19 | 503.06 | 901,993 | +5.22(+1.05%) |
Feb 10, 2023 | 503.72 | 506.57 | 491.37 | 497.85 | 1,051,301 | -10.37(-2.04%) |
Feb 09, 2023 | 520.51 | 525.45 | 505.10 | 508.22 | 1,087,150 | -2.36(-0.46%) |
Feb 08, 2023 | 521.51 | 525.73 | 507.25 | 510.57 | 1,159,516 | -15.11(-2.87%) |
Feb 07, 2023 | 514.50 | 528.98 | 509.52 | 525.69 | 1,272,091 | +12.12(+2.36%) |
Feb 06, 2023 | 514.51 | 522.49 | 510.91 | 513.57 | 1,022,672 | -8.18(-1.57%) |
Feb 03, 2023 | 521.80 | 532.30 | 519.02 | 521.75 | 1,286,646 | -11.62(-2.18%) |
Feb 02, 2023 | 531.40 | 541.08 | 522.35 | 533.38 | 2,047,507 | +10.63(+2.03%) |
Feb 01, 2023 | 491.63 | 526.47 | 491.43 | 522.75 | 2,521,846 | +29.73(+6.03%) |
Jan 31, 2023 | 473.91 | 493.12 | 473.20 | 493.02 | 1,838,795 | +21.17(+4.49%) |
Jan 30, 2023 | 469.61 | 476.93 | 466.70 | 471.85 | 1,582,578 | -4.19(-0.88%) |
Jan 27, 2023 | 481.08 | 490.88 | 475.73 | 476.04 | 1,736,177 | -14.66(-2.99%) |
Jan 26, 2023 | 477.88 | 491.60 | 467.29 | 490.70 | 2,500,177 | +9.22(+1.91%) |
Jan 25, 2023 | 465.50 | 484.43 | 460.38 | 481.48 | 1,782,957 | +0.89(+0.18%) |
Jan 24, 2023 | 478.34 | 484.75 | 477.02 | 480.60 | 983,680 | -3.23(-0.67%) |
Jan 23, 2023 | 468.07 | 491.77 | 465.70 | 483.83 | 1,677,573 | +18.02(+3.87%) |
Jan 20, 2023 | 452.59 | 465.96 | 450.35 | 465.81 | 1,278,078 | +18.35(+4.10%) |
Jan 19, 2023 | 455.75 | 458.18 | 447.22 | 447.46 | 1,103,393 | -12.81(-2.78%) |
Jan 18, 2023 | 470.42 | 476.62 | 459.91 | 460.28 | 1,211,036 | -4.04(-0.87%) |
Jan 17, 2023 | 463.25 | 466.96 | 456.83 | 464.32 | 961,049 | -2.64(-0.57%) |
Jan 13, 2023 | 455.75 | 468.09 | 455.75 | 466.96 | 1,219,873 | +3.58(+0.77%) |
Jan 12, 2023 | 463.33 | 468.79 | 446.98 | 463.38 | 1,450,456 | +5.66(+1.24%) |
Jan 11, 2023 | 441.36 | 457.87 | 439.26 | 457.72 | 1,563,284 | +5.61(+1.24%) |
Jan 10, 2023 | 441.73 | 452.31 | 440.83 | 452.11 | 1,081,832 | +6.09(+1.37%) |
Jan 09, 2023 | 444.81 | 456.84 | 438.32 | 446.02 | 1,428,142 | +7.06(+1.61%) |
Jan 06, 2023 | 423.06 | 441.00 | 414.40 | 438.96 | 1,502,471 | +27.81(+6.76%) |
Jan 05, 2023 | 409.73 | 418.57 | 406.76 | 411.15 | 997,515 | -5.32(-1.28%) |
Jan 04, 2023 | 415.67 | 422.20 | 410.57 | 416.48 | 1,067,210 | +8.05(+1.97%) |
Jan 03, 2023 | 423.63 | 424.01 | 401.50 | 408.43 | 1,341,943 | -5.86(-1.41%) |
Dec 30, 2022 | 406.74 | 414.63 | 405.02 | 414.29 | 742,641 | -0.37(-0.09%) |
Dec 29, 2022 | 403.91 | 416.58 | 402.32 | 414.65 | 1,248,628 | +17.58(+4.43%) |
Dec 28, 2022 | 397.71 | 401.97 | 393.63 | 397.07 | 885,333 | -2.64(-0.66%) |
Dec 27, 2022 | 402.22 | 405.78 | 399.03 | 399.72 | 1,127,459 | -6.56(-1.62%) |
Dec 23, 2022 | 399.87 | 406.63 | 394.88 | 406.28 | 1,069,813 | +2.97(+0.74%) |
Dec 22, 2022 | 425.78 | 427.07 | 391.44 | 403.31 | 3,221,348 | -38.21(-8.65%) |
Dec 21, 2022 | 435.07 | 444.42 | 433.85 | 441.53 | 956,519 | +10.36(+2.40%) |
Dec 20, 2022 | 427.26 | 434.84 | 426.52 | 431.17 | 922,517 | -1.31(-0.30%) |
Dec 19, 2022 | 436.06 | 436.57 | 425.98 | 432.48 | 1,079,185 | -5.16(-1.18%) |
Dec 16, 2022 | 436.62 | 441.64 | 431.92 | 437.63 | 1,796,997 | -2.11(-0.48%) |
Dec 15, 2022 | 449.56 | 453.22 | 437.74 | 439.74 | 1,575,388 | -21.87(-4.74%) |
Dec 14, 2022 | 468.12 | 475.05 | 457.66 | 461.61 | 1,227,999 | -7.59(-1.62%) |
Dec 13, 2022 | 478.66 | 483.70 | 463.38 | 469.20 | 1,559,078 | +13.17(+2.89%) |
Dec 12, 2022 | 451.83 | 456.16 | 440.95 | 456.02 | 1,234,954 | +13.85(+3.13%) |
Dec 09, 2022 | 441.48 | 449.48 | 436.50 | 442.17 | 971,532 | -4.71(-1.05%) |
Dec 08, 2022 | 439.89 | 449.36 | 436.14 | 446.89 | 1,258,714 | +10.53(+2.41%) |
Dec 07, 2022 | 433.32 | 444.73 | 431.78 | 436.36 | 1,133,110 | +1.17(+0.27%) |
Dec 06, 2022 | 444.80 | 446.00 | 431.15 | 435.19 | 942,061 | -9.34(-2.10%) |
Dec 05, 2022 | 447.62 | 454.44 | 440.63 | 444.53 | 1,108,361 | -4.98(-1.11%) |
Dec 02, 2022 | 442.69 | 452.02 | 442.37 | 449.51 | 1,122,380 | -5.37(-1.18%) |
Dec 01, 2022 | 470.77 | 470.77 | 448.60 | 454.88 | 1,402,114 | -9.08(-1.96%) |
Nov 30, 2022 | 439.89 | 463.97 | 433.41 | 463.96 | 2,272,448 | +29.79(+6.86%) |
Nov 29, 2022 | 439.07 | 442.27 | 432.23 | 434.17 | 919,372 | -1.16(-0.27%) |
Nov 28, 2022 | 438.25 | 443.29 | 433.60 | 435.33 | 1,203,900 | -9.84(-2.21%) |
Nov 25, 2022 | 448.20 | 450.76 | 445.17 | 445.17 | 390,525 | -8.00(-1.77%) |
Nov 23, 2022 | 448.94 | 460.38 | 447.88 | 453.17 | 838,617 | +5.68(+1.27%) |
Nov 22, 2022 | 444.35 | 448.25 | 436.26 | 447.50 | 1,437,137 | +5.37(+1.22%) |
Nov 21, 2022 | 443.02 | 445.42 | 436.49 | 442.12 | 951,909 | -6.43(-1.43%) |
Nov 18, 2022 | 462.32 | 462.86 | 440.64 | 448.56 | 1,768,241 | -4.38(-0.97%) |
Nov 17, 2022 | 438.36 | 456.37 | 437.07 | 452.94 | 1,570,048 | +5.68(+1.27%) |
Nov 16, 2022 | 450.79 | 456.36 | 444.06 | 447.26 | 3,061,405 | -34.73(-7.21%) |
Nov 15, 2022 | 492.15 | 493.74 | 473.55 | 481.99 | 2,259,975 | +9.86(+2.09%) |
Nov 14, 2022 | 486.81 | 491.45 | 471.31 | 472.13 | 2,389,479 | -19.76(-4.02%) |
Nov 11, 2022 | 473.37 | 495.56 | 471.60 | 491.89 | 2,655,370 | +15.14(+3.17%) |
Nov 10, 2022 | 451.44 | 477.12 | 446.93 | 476.76 | 3,783,263 | +51.73(+12.17%) |
Nov 09, 2022 | 428.10 | 435.30 | 422.46 | 425.02 | 1,734,365 | -11.90(-2.72%) |
Nov 08, 2022 | 435.10 | 440.95 | 423.11 | 436.93 | 2,265,869 | +9.71(+2.27%) |
Nov 07, 2022 | 415.95 | 427.84 | 411.77 | 427.22 | 1,918,395 | +15.16(+3.68%) |
Nov 04, 2022 | 402.54 | 412.61 | 397.05 | 412.06 | 2,466,655 | +25.65(+6.64%) |
Nov 03, 2022 | 381.77 | 392.35 | 377.86 | 386.41 | 1,686,580 | -2.06(-0.53%) |
Nov 02, 2022 | 404.22 | 387.73 | 388.47 | 2,212,980 | -16.88(-4.17%) | |
Nov 01, 2022 | 405.64 | 409.53 | 399.22 | 405.35 | 1,596,603 | +7.79(+1.96%) |
Oct 31, 2022 | 397.65 | 403.18 | 392.07 | 397.56 | 1,911,117 | -0.79(-0.20%) |
Oct 28, 2022 | 383.55 | 399.69 | 382.58 | 398.36 | 1,848,431 | +16.19(+4.24%) |
Oct 27, 2022 | 382.03 | 390.87 | 374.69 | 382.17 | 2,330,246 | +3.45(+0.91%) |
Oct 26, 2022 | 367.58 | 386.83 | 367.12 | 378.73 | 2,462,887 | +5.64(+1.51%) |
Oct 25, 2022 | 368.33 | 379.62 | 368.33 | 373.09 | 1,781,295 | +5.80(+1.58%) |
Oct 24, 2022 | 363.83 | 370.45 | 358.03 | 367.29 | 2,048,193 | +4.59(+1.26%) |
Oct 21, 2022 | 348.64 | 366.21 | 348.64 | 362.71 | 2,816,757 | +13.18(+3.77%) |
Oct 20, 2022 | 334.54 | 360.38 | 328.08 | 349.53 | 5,981,373 | +25.33(+7.81%) |
Oct 19, 2022 | 316.66 | 326.27 | 312.99 | 324.19 | 2,733,721 | +7.88(+2.49%) |
Oct 18, 2022 | 321.23 | 325.92 | 310.07 | 316.32 | 2,553,054 | +6.52(+2.10%) |
Oct 17, 2022 | 321.18 | 323.32 | 307.13 | 309.80 | 5,236,345 | +0.46(+0.15%) |
Oct 14, 2022 | 334.54 | 334.91 | 308.70 | 309.33 | 3,095,320 | -25.20(-7.53%) |
Oct 13, 2022 | 297.08 | 338.57 | 294.25 | 334.54 | 4,611,574 | +16.33(+5.13%) |
Oct 12, 2022 | 322.90 | 325.02 | 317.40 | 318.20 | 3,732,763 | -3.01(-0.94%) |
Oct 11, 2022 | 339.14 | 344.00 | 316.56 | 321.22 | 5,409,164 | -23.25(-6.75%) |
Oct 10, 2022 | 363.38 | 363.70 | 334.35 | 344.47 | 4,022,289 | -23.69(-6.44%) |
Oct 07, 2022 | 379.78 | 381.73 | 365.15 | 368.16 | 2,117,497 | -22.35(-5.72%) |
Oct 06, 2022 | 391.50 | 400.18 | 388.16 | 390.51 | 1,383,248 | -2.27(-0.58%) |
Oct 05, 2022 | 384.95 | 397.50 | 378.15 | 392.78 | 1,432,422 | -0.71(-0.18%) |
Oct 04, 2022 | 395.60 | 401.22 | 390.42 | 393.49 | 2,093,967 | +10.75(+2.81%) |
Oct 03, 2022 | 365.66 | 389.69 | 364.11 | 382.73 | 2,575,418 | +23.26(+6.47%) |
Sep 30, 2022 | 351.86 | 366.86 | 351.62 | 359.48 | 1,943,809 | -4.47(-1.23%) |
Sep 29, 2022 | 368.47 | 368.74 | 357.74 | 363.94 | 1,595,514 | -10.90(-2.91%) |
Sep 28, 2022 | 366.76 | 376.77 | 365.62 | 374.85 | 1,104,020 | +4.86(+1.31%) |
Sep 27, 2022 | 373.09 | 374.85 | 362.76 | 369.98 | 1,204,524 | +5.17(+1.42%) |
Sep 26, 2022 | 373.89 | 378.42 | 364.50 | 364.82 | 1,145,482 | -8.96(-2.40%) |
Sep 23, 2022 | 375.61 | 377.05 | 366.92 | 373.78 | 1,488,883 | -6.16(-1.62%) |
Sep 22, 2022 | 387.42 | 389.61 | 378.94 | 379.93 | 1,547,274 | -11.61(-2.96%) |
Sep 21, 2022 | 397.68 | 410.92 | 391.34 | 391.54 | 1,081,157 | -4.67(-1.18%) |
Sep 20, 2022 | 396.26 | 398.07 | 392.32 | 396.21 | 908,878 | -5.72(-1.42%) |
Sep 19, 2022 | 396.03 | 406.49 | 396.03 | 401.93 | 953,431 | +0.00(+0.00%) |
Sep 16, 2022 | 400.98 | 406.49 | 396.01 | 401.93 | 1,895,120 | -4.14(-1.02%) |
Sep 15, 2022 | 411.20 | 414.81 | 400.44 | 406.07 | 1,219,617 | -8.17(-1.97%) |
Sep 14, 2022 | 416.45 | 419.05 | 407.23 | 414.24 | 1,080,863 | +1.26(+0.30%) |
Sep 13, 2022 | 421.35 | 424.46 | 410.75 | 412.98 | 1,928,400 | -24.65(-5.63%) |
Sep 12, 2022 | 437.62 | 443.68 | 432.54 | 437.63 | 1,020,948 | -3.41(-0.77%) |
Sep 09, 2022 | 437.73 | 443.07 | 435.78 | 441.04 | 1,321,992 | +11.37(+2.65%) |
Sep 08, 2022 | 416.15 | 435.07 | 414.85 | 429.67 | 1,451,952 | +7.00(+1.66%) |
Sep 07, 2022 | 419.73 | 427.49 | 412.92 | 422.66 | 1,227,596 | +5.13(+1.23%) |
Sep 06, 2022 | 420.10 | 424.37 | 412.75 | 417.54 | 1,189,016 | -3.38(-0.80%) |
Sep 02, 2022 | 427.00 | 433.83 | 418.21 | 420.91 | 1,398,266 | -1.79(-0.42%) |
Sep 01, 2022 | 415.31 | 423.73 | 409.34 | 422.70 | 1,924,633 | -5.74(-1.34%) |
Aug 31, 2022 | 432.78 | 433.65 | 423.44 | 428.44 | 1,259,299 | -4.67(-1.08%) |
Aug 30, 2022 | 439.30 | 441.46 | 425.43 | 433.11 | 1,450,118 | -1.82(-0.42%) |
Aug 29, 2022 | 438.57 | 445.54 | 434.15 | 434.93 | 1,030,587 | -8.58(-1.93%) |
Aug 26, 2022 | 467.85 | 468.16 | 441.94 | 443.51 | 1,621,322 | -24.34(-5.20%) |
Aug 25, 2022 | 453.61 | 468.12 | 453.61 | 467.85 | 969,743 | +14.85(+3.28%) |
Aug 24, 2022 | 453.89 | 455.06 | 447.16 | 453.00 | 700,082 | -0.94(-0.21%) |
Aug 23, 2022 | 448.55 | 459.44 | 448.36 | 453.94 | 828,275 | +6.26(+1.40%) |
Aug 22, 2022 | 455.45 | 458.64 | 445.97 | 447.68 | 1,497,602 | -18.81(-4.03%) |
Aug 19, 2022 | 482.02 | 483.32 | 465.87 | 466.48 | 2,054,862 | -25.79(-5.24%) |
Aug 18, 2022 | 487.00 | 498.00 | 481.51 | 492.27 | 1,304,544 | +5.47(+1.12%) |
Aug 17, 2022 | 491.37 | 493.27 | 475.33 | 486.81 | 1,432,595 | -12.52(-2.51%) |
Aug 16, 2022 | 505.14 | 508.64 | 496.43 | 499.33 | 1,257,301 | -6.78(-1.34%) |
Aug 15, 2022 | 505.12 | 511.30 | 498.17 | 506.11 | 987,276 | -1.27(-0.25%) |
Aug 12, 2022 | 491.12 | 508.29 | 488.67 | 507.38 | 1,286,767 | +20.67(+4.25%) |
Aug 11, 2022 | 485.32 | 506.55 | 481.37 | 486.71 | 1,843,502 | +2.46(+0.51%) |
Aug 10, 2022 | 470.87 | 484.92 | 460.35 | 484.25 | 2,023,770 | +25.00(+5.44%) |
Aug 09, 2022 | 477.50 | 478.06 | 447.16 | 459.25 | 2,942,530 | -39.27(-7.88%) |
Aug 08, 2022 | 502.69 | 511.26 | 487.83 | 498.53 | 1,039,844 | -10.20(-2.01%) |
Aug 05, 2022 | 509.81 | 516.74 | 497.86 | 508.73 | 1,070,025 | -11.62(-2.23%) |
Aug 04, 2022 | 511.57 | 520.84 | 510.53 | 520.35 | 1,650,088 | +7.00(+1.36%) |
Aug 03, 2022 | 495.39 | 517.39 | 493.89 | 513.35 | 2,260,705 | +21.56(+4.38%) |
Aug 02, 2022 | 485.69 | 498.22 | 478.99 | 491.79 | 1,530,209 | -0.15(-0.03%) |
Aug 01, 2022 | 478.36 | 495.06 | 476.29 | 491.93 | 2,044,424 | +2.24(+0.46%) |
Jul 29, 2022 | 467.58 | 495.06 | 466.21 | 489.69 | 2,532,119 | +15.23(+3.21%) |
Jul 28, 2022 | 454.37 | 476.59 | 443.55 | 474.46 | 2,433,585 | +16.91(+3.70%) |
Jul 27, 2022 | 444.41 | 461.15 | 444.18 | 457.55 | 1,727,911 | +19.99(+4.57%) |
Jul 26, 2022 | 442.99 | 447.06 | 435.74 | 437.56 | 1,153,002 | -10.00(-2.23%) |
Jul 25, 2022 | 440.53 | 448.40 | 437.71 | 447.56 | 1,173,392 | -6.40(-1.41%) |
Jul 22, 2022 | 464.77 | 467.41 | 451.04 | 453.96 | 1,355,819 | -11.88(-2.55%) |
Jul 21, 2022 | 458.64 | 466.85 | 451.62 | 465.84 | 1,411,588 | +10.79(+2.37%) |
Jul 20, 2022 | 436.33 | 458.26 | 434.79 | 455.05 | 1,891,513 | +17.77(+4.06%) |
Jul 19, 2022 | 421.67 | 438.01 | 420.65 | 437.28 | 1,521,112 | +23.27(+5.62%) |
Jul 18, 2022 | 428.39 | 428.39 | 410.62 | 414.01 | 928,098 | -3.88(-0.93%) |
Jul 15, 2022 | 414.99 | 418.15 | 403.10 | 417.90 | 1,367,155 | +7.64(+1.86%) |
Jul 14, 2022 | 399.44 | 413.94 | 392.52 | 410.26 | 1,135,698 | +7.15(+1.77%) |
Jul 13, 2022 | 387.57 | 405.39 | 387.44 | 403.10 | 942,335 | +6.01(+1.51%) |
Jul 12, 2022 | 396.15 | 402.05 | 393.10 | 397.10 | 974,957 | +3.38(+0.86%) |
Jul 11, 2022 | 400.22 | 401.17 | 389.84 | 393.71 | 1,139,396 | -12.44(-3.06%) |
Jul 08, 2022 | 400.33 | 408.16 | 396.60 | 406.15 | 941,699 | +0.24(+0.06%) |
Jul 07, 2022 | 394.50 | 408.40 | 393.33 | 405.91 | 1,404,614 | +22.69(+5.92%) |
Jul 06, 2022 | 382.58 | 388.22 | 375.37 | 383.22 | 1,279,282 | +2.86(+0.75%) |
Jul 05, 2022 | 371.46 | 382.55 | 367.75 | 380.37 | 2,748,127 | -5.93(-1.53%) |