Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 446.16 | 450.23 | 443.06 | 444.80 | 866,204 | -0.59(-0.13%) |
Jul 28, 2023 | 450.05 | 452.50 | 444.36 | 445.39 | 692,759 | -3.06(-0.68%) |
Jul 27, 2023 | 455.00 | 457.84 | 447.50 | 448.45 | 864,803 | -6.29(-1.38%) |
Jul 26, 2023 | 453.14 | 456.45 | 448.13 | 454.74 | 651,108 | +3.10(+0.69%) |
Jul 25, 2023 | 453.54 | 456.58 | 447.00 | 451.64 | 1,115,377 | -3.03(-0.67%) |
Jul 24, 2023 | 459.29 | 460.10 | 452.22 | 454.67 | 878,286 | -5.44(-1.18%) |
Jul 21, 2023 | 462.35 | 466.18 | 458.22 | 460.11 | 699,724 | -2.24(-0.48%) |
Jul 20, 2023 | 468.90 | 470.60 | 462.13 | 462.35 | 663,214 | -8.86(-1.88%) |
Jul 19, 2023 | 472.68 | 474.38 | 469.29 | 471.21 | 573,440 | -1.20(-0.25%) |
Jul 18, 2023 | 471.99 | 476.29 | 471.17 | 472.41 | 505,109 | -0.31(-0.07%) |
Jul 17, 2023 | 472.00 | 476.67 | 469.31 | 472.72 | 507,576 | +0.07(+0.01%) |
Jul 14, 2023 | 475.72 | 476.38 | 469.61 | 472.65 | 602,266 | +0.06(+0.01%) |
Jul 13, 2023 | 486.68 | 487.16 | 472.20 | 472.59 | 712,983 | -11.45(-2.37%) |
Jul 12, 2023 | 485.53 | 486.72 | 482.37 | 484.04 | 454,517 | +0.80(+0.17%) |
Jul 11, 2023 | 479.50 | 484.71 | 478.44 | 483.24 | 506,175 | +5.24(+1.10%) |
Jul 10, 2023 | 473.43 | 478.95 | 473.13 | 478.00 | 571,646 | +6.37(+1.35%) |
Jul 07, 2023 | 471.25 | 476.00 | 468.23 | 471.63 | 530,351 | +1.08(+0.23%) |
Jul 06, 2023 | 476.20 | 479.06 | 470.00 | 470.55 | 652,981 | -9.28(-1.93%) |
Jul 05, 2023 | 471.71 | 480.56 | 468.23 | 479.83 | 789,640 | +2.48(+0.52%) |
Jul 03, 2023 | 470.48 | 477.82 | 469.51 | 477.35 | 464,020 | +6.75(+1.44%) |
Jun 30, 2023 | 468.40 | 472.87 | 465.47 | 470.60 | 781,733 | +5.32(+1.14%) |
Jun 29, 2023 | 464.16 | 471.04 | 462.07 | 465.28 | 653,813 | +3.20(+0.69%) |
Jun 28, 2023 | 462.37 | 463.52 | 456.52 | 462.08 | 899,007 | -0.35(-0.08%) |
Jun 27, 2023 | 462.63 | 462.89 | 454.07 | 462.43 | 837,645 | -1.14(-0.25%) |
Jun 26, 2023 | 455.13 | 465.65 | 452.82 | 463.57 | 787,811 | +10.12(+2.23%) |
Jun 23, 2023 | 455.13 | 457.30 | 453.09 | 453.45 | 709,999 | -2.26(-0.50%) |
Jun 22, 2023 | 449.93 | 457.86 | 448.90 | 455.71 | 703,177 | +5.52(+1.23%) |
Jun 21, 2023 | 450.32 | 457.37 | 448.87 | 450.19 | 996,907 | +3.10(+0.69%) |
Jun 20, 2023 | 447.77 | 452.00 | 442.99 | 447.09 | 1,084,210 | -0.82(-0.18%) |
Jun 16, 2023 | 454.62 | 454.62 | 442.40 | 447.91 | 1,865,693 | -3.23(-0.72%) |
Jun 15, 2023 | 444.96 | 452.56 | 442.46 | 451.14 | 924,907 | -64.59(-12.52%) |
May 08, 2023 | 522.00 | 522.58 | 513.95 | 515.73 | 427,701 | -4.32(-0.83%) |
May 05, 2023 | 516.66 | 523.27 | 516.27 | 520.05 | 479,345 | +6.01(+1.17%) |
May 04, 2023 | 523.21 | 524.26 | 511.19 | 514.04 | 584,855 | -9.13(-1.75%) |
May 03, 2023 | 519.78 | 529.55 | 512.86 | 523.17 | 762,359 | -7.77(-1.46%) |
May 02, 2023 | 529.53 | 532.48 | 519.26 | 530.94 | 612,482 | -1.94(-0.36%) |
May 01, 2023 | 551.72 | 556.60 | 528.65 | 532.88 | 947,505 | -18.55(-3.36%) |
Apr 28, 2023 | 546.08 | 551.86 | 544.51 | 551.43 | 457,354 | +3.66(+0.67%) |
Apr 27, 2023 | 550.00 | 550.74 | 539.04 | 547.77 | 530,781 | +0.32(+0.06%) |
Apr 26, 2023 | 539.27 | 548.63 | 539.27 | 547.45 | 502,589 | +5.59(+1.03%) |
Apr 25, 2023 | 545.47 | 549.66 | 541.63 | 541.86 | 525,105 | -5.54(-1.01%) |
Apr 24, 2023 | 539.78 | 548.56 | 539.05 | 547.40 | 475,813 | +6.03(+1.11%) |
Apr 21, 2023 | 544.01 | 545.95 | 539.00 | 541.37 | 401,734 | -3.68(-0.68%) |
Apr 20, 2023 | 540.85 | 549.32 | 540.70 | 545.05 | 428,155 | +3.02(+0.56%) |
Apr 19, 2023 | 541.68 | 546.29 | 539.85 | 542.03 | 512,149 | +0.51(+0.09%) |
Apr 18, 2023 | 537.08 | 541.94 | 535.70 | 541.52 | 420,681 | +7.19(+1.35%) |
Apr 17, 2023 | 536.24 | 538.88 | 531.67 | 534.33 | 579,345 | -0.33(-0.06%) |
Apr 14, 2023 | 528.20 | 534.99 | 526.11 | 534.66 | 423,053 | +6.26(+1.18%) |
Apr 13, 2023 | 524.00 | 530.32 | 522.44 | 528.40 | 370,245 | +5.27(+1.01%) |
Apr 12, 2023 | 527.71 | 531.17 | 522.36 | 523.13 | 508,434 | -3.62(-0.69%) |
Apr 11, 2023 | 529.50 | 532.02 | 525.68 | 526.75 | 458,160 | -2.71(-0.51%) |
Apr 10, 2023 | 518.78 | 529.56 | 517.16 | 529.46 | 486,885 | +8.51(+1.63%) |
Apr 06, 2023 | 530.00 | 532.42 | 520.73 | 520.95 | 737,791 | -13.17(-2.47%) |
Apr 05, 2023 | 544.90 | 546.29 | 530.19 | 534.12 | 826,320 | -12.05(-2.21%) |
Apr 04, 2023 | 551.19 | 553.06 | 545.50 | 546.17 | 633,373 | -5.02(-0.91%) |
Apr 03, 2023 | 546.62 | 552.46 | 543.62 | 551.19 | 551,368 | +5.52(+1.01%) |
Mar 31, 2023 | 538.75 | 546.47 | 538.09 | 545.67 | 769,427 | +9.30(+1.73%) |
Mar 30, 2023 | 527.81 | 538.30 | 526.04 | 536.37 | 658,771 | +10.04(+1.91%) |
Mar 29, 2023 | 533.00 | 534.74 | 525.62 | 526.33 | 718,609 | -5.46(-1.03%) |
Mar 28, 2023 | 520.52 | 532.04 | 520.52 | 531.79 | 609,983 | +11.34(+2.18%) |
Mar 27, 2023 | 516.46 | 522.66 | 514.37 | 520.45 | 469,409 | +6.47(+1.26%) |
Mar 24, 2023 | 514.80 | 516.27 | 507.17 | 513.98 | 473,541 | -1.76(-0.34%) |
Mar 23, 2023 | 510.82 | 517.60 | 508.63 | 515.74 | 540,969 | +5.74(+1.13%) |
Mar 22, 2023 | 515.65 | 519.48 | 509.77 | 510.00 | 699,161 | -5.91(-1.15%) |
Mar 21, 2023 | 514.20 | 522.28 | 513.27 | 515.91 | 672,370 | +5.68(+1.11%) |
Mar 20, 2023 | 507.33 | 511.32 | 502.55 | 510.23 | 997,086 | +3.77(+0.74%) |
Mar 17, 2023 | 511.05 | 511.14 | 501.04 | 506.46 | 1,234,522 | -7.38(-1.44%) |
Mar 16, 2023 | 522.23 | 525.01 | 512.02 | 513.84 | 754,639 | -10.34(-1.97%) |
Mar 15, 2023 | 513.28 | 524.51 | 511.01 | 524.18 | 812,513 | +5.76(+1.11%) |
Mar 14, 2023 | 520.78 | 525.00 | 513.18 | 518.42 | 718,118 | +4.74(+0.92%) |
Mar 13, 2023 | 516.29 | 521.86 | 510.76 | 513.68 | 774,548 | -7.50(-1.44%) |
Mar 10, 2023 | 522.13 | 533.24 | 514.35 | 521.18 | 1,445,986 | +1.25(+0.24%) |
Mar 09, 2023 | 526.04 | 533.54 | 519.50 | 519.93 | 1,152,336 | -4.17(-0.80%) |
Mar 08, 2023 | 525.93 | 527.35 | 517.77 | 524.10 | 634,942 | -1.94(-0.37%) |
Mar 07, 2023 | 524.98 | 528.57 | 523.51 | 526.04 | 668,660 | +2.64(+0.50%) |
Mar 06, 2023 | 522.37 | 527.93 | 521.63 | 523.40 | 640,744 | +1.34(+0.26%) |
Mar 03, 2023 | 520.14 | 523.72 | 518.20 | 522.06 | 573,277 | +0.94(+0.18%) |
Mar 02, 2023 | 514.79 | 522.21 | 511.02 | 521.12 | 446,880 | +5.10(+0.99%) |
Mar 01, 2023 | 516.00 | 518.89 | 511.21 | 516.02 | 458,091 | -2.78(-0.54%) |
Feb 28, 2023 | 521.98 | 527.07 | 517.62 | 518.80 | 514,071 | -4.35(-0.83%) |
Feb 27, 2023 | 523.85 | 529.50 | 521.92 | 523.15 | 445,764 | +3.16(+0.61%) |
Feb 24, 2023 | 525.61 | 527.51 | 517.05 | 519.99 | 728,362 | -11.48(-2.16%) |
Feb 23, 2023 | 532.00 | 537.52 | 528.49 | 531.47 | 537,151 | +0.36(+0.07%) |
Feb 22, 2023 | 525.00 | 532.18 | 524.79 | 531.11 | 432,452 | +6.17(+1.18%) |
Feb 21, 2023 | 524.24 | 528.38 | 523.64 | 524.94 | 383,119 | -5.06(-0.95%) |
Feb 17, 2023 | 531.35 | 533.68 | 528.39 | 530.00 | 419,766 | -1.56(-0.29%) |
Feb 16, 2023 | 523.96 | 532.00 | 521.36 | 531.56 | 522,905 | +5.00(+0.95%) |
Feb 15, 2023 | 520.67 | 527.90 | 520.25 | 526.56 | 380,147 | +1.91(+0.36%) |
Feb 14, 2023 | 520.81 | 527.10 | 520.35 | 524.65 | 399,425 | +4.47(+0.86%) |
Feb 13, 2023 | 518.99 | 521.53 | 515.61 | 520.18 | 422,200 | +4.43(+0.86%) |
Feb 10, 2023 | 517.40 | 519.19 | 512.11 | 515.75 | 711,232 | -6.33(-1.21%) |
Feb 09, 2023 | 528.06 | 531.69 | 521.80 | 522.08 | 629,410 | -1.14(-0.22%) |
Feb 08, 2023 | 520.80 | 524.65 | 520.00 | 523.22 | 351,860 | -1.74(-0.33%) |
Feb 07, 2023 | 517.00 | 526.08 | 512.92 | 524.96 | 542,447 | +6.96(+1.34%) |
Feb 06, 2023 | 518.20 | 522.41 | 515.74 | 518.00 | 370,435 | -2.76(-0.53%) |
Feb 03, 2023 | 518.32 | 521.98 | 516.02 | 520.76 | 337,119 | -0.07(-0.01%) |
Feb 02, 2023 | 525.63 | 528.64 | 517.05 | 520.83 | 545,915 | -2.76(-0.53%) |
Feb 01, 2023 | 511.90 | 525.89 | 511.25 | 523.59 | 531,489 | +9.63(+1.87%) |
Jan 31, 2023 | 509.11 | 514.25 | 508.13 | 513.96 | 503,252 | +5.99(+1.18%) |
Jan 30, 2023 | 505.61 | 512.69 | 505.41 | 507.97 | 568,007 | +2.30(+0.45%) |
Jan 27, 2023 | 508.99 | 511.00 | 505.19 | 505.67 | 439,773 | -1.15(-0.23%) |
Jan 26, 2023 | 505.80 | 509.05 | 502.06 | 506.82 | 388,845 | +4.19(+0.83%) |
Jan 25, 2023 | 500.22 | 502.83 | 493.78 | 502.63 | 298,991 | +1.10(+0.22%) |
Jan 24, 2023 | 498.40 | 503.04 | 495.92 | 501.53 | 555,127 | +1.06(+0.21%) |
Jan 23, 2023 | 494.20 | 500.95 | 491.60 | 500.47 | 417,893 | +9.22(+1.88%) |
Jan 20, 2023 | 488.28 | 495.94 | 486.32 | 491.25 | 589,696 | +3.13(+0.64%) |
Jan 19, 2023 | 496.50 | 499.81 | 486.02 | 488.12 | 628,644 | -11.96(-2.39%) |
Jan 18, 2023 | 495.68 | 501.44 | 495.68 | 500.08 | 544,302 | +5.49(+1.11%) |
Jan 17, 2023 | 490.83 | 495.00 | 488.68 | 494.59 | 467,722 | +3.60(+0.73%) |
Jan 13, 2023 | 490.42 | 495.39 | 489.13 | 490.99 | 406,484 | -0.84(-0.17%) |
Jan 12, 2023 | 493.10 | 495.89 | 488.92 | 491.83 | 446,440 | -1.72(-0.35%) |
Jan 11, 2023 | 490.00 | 495.52 | 488.68 | 493.55 | 519,008 | +4.93(+1.01%) |
Jan 10, 2023 | 483.85 | 489.58 | 482.01 | 488.62 | 396,174 | +3.86(+0.80%) |
Jan 09, 2023 | 484.27 | 490.88 | 480.41 | 484.76 | 470,684 | -1.43(-0.29%) |
Jan 06, 2023 | 478.99 | 489.28 | 478.89 | 486.19 | 779,111 | -2.75(-0.56%) |
Jan 05, 2023 | 482.47 | 490.98 | 479.56 | 488.94 | 701,753 | +5.42(+1.12%) |
Jan 04, 2023 | 476.31 | 483.61 | 471.33 | 483.52 | 716,846 | +11.89(+2.52%) |
Jan 03, 2023 | 469.66 | 473.58 | 466.62 | 471.63 | 545,891 | +2.56(+0.55%) |
Dec 30, 2022 | 462.55 | 469.55 | 460.55 | 469.07 | 372,486 | +4.24(+0.91%) |
Dec 29, 2022 | 465.70 | 469.35 | 463.77 | 464.83 | 431,179 | +1.31(+0.28%) |
Dec 28, 2022 | 465.38 | 465.41 | 457.54 | 463.52 | 560,082 | -0.48(-0.10%) |
Dec 27, 2022 | 459.12 | 466.75 | 457.01 | 464.00 | 578,320 | +7.60(+1.67%) |
Dec 23, 2022 | 458.16 | 460.13 | 454.11 | 456.40 | 361,205 | -0.65(-0.14%) |
Dec 22, 2022 | 449.00 | 457.53 | 445.63 | 457.05 | 939,205 | +4.76(+1.05%) |
Dec 21, 2022 | 446.28 | 453.70 | 443.76 | 452.29 | 679,887 | +13.09(+2.98%) |
Dec 20, 2022 | 440.18 | 445.31 | 436.14 | 439.20 | 530,840 | -1.31(-0.30%) |
Dec 19, 2022 | 453.67 | 453.81 | 439.20 | 440.51 | 748,053 | -10.61(-2.35%) |
Dec 16, 2022 | 451.72 | 455.04 | 446.79 | 451.12 | 880,890 | -3.90(-0.86%) |
Dec 15, 2022 | 458.60 | 458.60 | 453.00 | 455.02 | 491,399 | -7.83(-1.69%) |
Dec 14, 2022 | 462.88 | 466.46 | 456.37 | 462.85 | 563,615 | -1.56(-0.34%) |
Dec 13, 2022 | 482.86 | 483.80 | 462.54 | 464.41 | 817,244 | -7.55(-1.60%) |
Dec 12, 2022 | 465.00 | 472.35 | 463.99 | 471.96 | 528,149 | +0.33(+0.07%) |
Dec 09, 2022 | 480.04 | 480.50 | 471.48 | 471.63 | 559,117 | -10.02(-2.08%) |
Dec 08, 2022 | 481.50 | 482.69 | 473.71 | 481.65 | 712,723 | +1.60(+0.33%) |
Dec 07, 2022 | 463.31 | 480.57 | 462.83 | 480.05 | 840,680 | +14.47(+3.11%) |
Dec 06, 2022 | 472.00 | 474.48 | 460.23 | 465.58 | 896,276 | -6.94(-1.47%) |
Dec 05, 2022 | 468.34 | 473.11 | 465.39 | 472.52 | 940,963 | +1.19(+0.25%) |
Dec 02, 2022 | 467.05 | 477.92 | 461.88 | 471.33 | 1,526,420 | -1.20(-0.25%) |
Dec 01, 2022 | 470.47 | 477.08 | 464.00 | 472.53 | 1,478,397 | +7.69(+1.65%) |
Nov 30, 2022 | 449.95 | 466.55 | 447.06 | 464.84 | 1,191,976 | +14.96(+3.33%) |
Nov 29, 2022 | 457.31 | 457.31 | 446.10 | 449.88 | 1,209,770 | -7.36(-1.61%) |
Nov 28, 2022 | 448.47 | 461.57 | 447.87 | 457.24 | 898,404 | +8.89(+1.98%) |
Nov 25, 2022 | 448.58 | 448.86 | 444.62 | 448.35 | 239,966 | +0.98(+0.22%) |
Nov 23, 2022 | 450.23 | 451.48 | 446.15 | 447.37 | 453,530 | -2.67(-0.59%) |
Nov 22, 2022 | 445.53 | 450.24 | 441.55 | 450.04 | 423,228 | +8.03(+1.82%) |
Nov 21, 2022 | 439.96 | 443.20 | 436.35 | 442.01 | 350,129 | +1.51(+0.34%) |
Nov 18, 2022 | 441.66 | 442.94 | 435.56 | 440.50 | 581,117 | +5.80(+1.33%) |
Nov 17, 2022 | 432.01 | 435.50 | 426.61 | 434.70 | 397,735 | -0.88(-0.20%) |
Nov 16, 2022 | 429.12 | 436.18 | 428.32 | 435.58 | 505,449 | -0.69(-0.16%) |
Nov 15, 2022 | 432.00 | 439.52 | 428.50 | 436.27 | 659,453 | +13.65(+3.23%) |
Nov 14, 2022 | 431.50 | 436.81 | 422.43 | 422.62 | 725,132 | -7.65(-1.78%) |
Nov 11, 2022 | 427.08 | 430.75 | 420.27 | 430.27 | 893,396 | +6.69(+1.58%) |
Nov 10, 2022 | 424.40 | 431.00 | 416.50 | 423.58 | 641,289 | +10.11(+2.45%) |
Nov 09, 2022 | 420.00 | 428.19 | 413.15 | 413.47 | 596,451 | -9.65(-2.28%) |
Nov 08, 2022 | 421.00 | 426.16 | 418.34 | 423.12 | 583,668 | +3.77(+0.90%) |
Nov 07, 2022 | 418.32 | 419.52 | 410.84 | 419.35 | 443,324 | +1.03(+0.25%) |
Nov 04, 2022 | 418.61 | 424.12 | 411.90 | 418.32 | 525,016 | +2.68(+0.64%) |
Nov 03, 2022 | 403.90 | 420.05 | 402.76 | 415.64 | 596,580 | +8.87(+2.18%) |
Nov 02, 2022 | 412.65 | 426.89 | 406.35 | 406.77 | 955,120 | -15.23(-3.61%) |
Nov 01, 2022 | 424.51 | 425.50 | 417.45 | 422.00 | 779,380 | +2.63(+0.63%) |
Oct 31, 2022 | 415.51 | 421.37 | 415.28 | 419.37 | 701,730 | +3.23(+0.78%) |
Oct 28, 2022 | 401.19 | 418.96 | 400.60 | 416.14 | 773,603 | +13.90(+3.46%) |
Oct 27, 2022 | 401.30 | 406.20 | 399.36 | 402.24 | 597,406 | +2.97(+0.74%) |
Oct 26, 2022 | 397.37 | 408.90 | 395.11 | 399.27 | 773,615 | +3.87(+0.98%) |
Oct 25, 2022 | 384.04 | 397.69 | 383.52 | 395.40 | 903,369 | +10.77(+2.80%) |
Oct 24, 2022 | 383.61 | 384.89 | 373.80 | 384.63 | 906,992 | +1.82(+0.48%) |
Oct 21, 2022 | 382.64 | 385.96 | 374.08 | 382.81 | 806,100 | +1.22(+0.32%) |
Oct 20, 2022 | 387.58 | 398.08 | 381.28 | 381.59 | 914,590 | -4.67(-1.21%) |
Oct 19, 2022 | 396.00 | 399.28 | 384.76 | 386.26 | 1,168,486 | -18.72(-4.62%) |
Oct 18, 2022 | 412.93 | 415.37 | 400.21 | 404.98 | 682,000 | +2.44(+0.61%) |
Oct 17, 2022 | 400.50 | 405.64 | 391.86 | 402.54 | 784,536 | +8.30(+2.11%) |
Oct 14, 2022 | 404.15 | 406.99 | 393.82 | 394.24 | 817,231 | -4.65(-1.17%) |
Oct 13, 2022 | 391.41 | 400.41 | 386.78 | 398.89 | 913,302 | +0.87(+0.22%) |
Oct 12, 2022 | 396.95 | 404.03 | 392.88 | 398.02 | 744,228 | +1.22(+0.31%) |
Oct 11, 2022 | 393.22 | 403.86 | 392.40 | 396.80 | 721,221 | +6.50(+1.67%) |
Oct 10, 2022 | 387.60 | 392.75 | 381.95 | 390.30 | 803,024 | +2.32(+0.60%) |
Oct 07, 2022 | 386.53 | 388.48 | 380.94 | 387.98 | 689,039 | -4.10(-1.05%) |
Oct 06, 2022 | 394.23 | 401.65 | 391.19 | 392.08 | 555,404 | -3.91(-0.99%) |
Oct 05, 2022 | 400.28 | 402.26 | 392.20 | 395.99 | 765,076 | -7.96(-1.97%) |
Oct 04, 2022 | 410.67 | 414.08 | 400.57 | 403.95 | 782,544 | -0.80(-0.20%) |
Oct 03, 2022 | 403.00 | 409.04 | 397.00 | 404.75 | 611,081 | +3.56(+0.89%) |
Sep 30, 2022 | 401.75 | 409.73 | 394.64 | 401.19 | 737,214 | -3.57(-0.88%) |
Sep 29, 2022 | 408.93 | 409.61 | 400.97 | 404.76 | 667,650 | -4.45(-1.09%) |
Sep 28, 2022 | 401.00 | 410.47 | 397.02 | 409.21 | 951,198 | +15.10(+3.83%) |
Sep 27, 2022 | 392.80 | 397.46 | 388.31 | 394.11 | 829,438 | +6.45(+1.66%) |
Sep 26, 2022 | 392.50 | 399.17 | 387.33 | 387.66 | 726,580 | -4.64(-1.18%) |
Sep 23, 2022 | 395.84 | 397.64 | 386.10 | 392.30 | 1,016,625 | -9.37(-2.33%) |
Sep 22, 2022 | 408.39 | 410.26 | 401.20 | 401.67 | 657,269 | -9.15(-2.23%) |
Sep 21, 2022 | 420.04 | 423.00 | 410.71 | 410.82 | 504,480 | -5.80(-1.39%) |
Sep 20, 2022 | 416.96 | 419.53 | 413.00 | 416.62 | 578,214 | -4.85(-1.15%) |
Sep 19, 2022 | 418.04 | 426.20 | 417.01 | 421.47 | 704,825 | +2.81(+0.67%) |
Sep 16, 2022 | 417.54 | 423.11 | 415.80 | 418.66 | 728,941 | -4.01(-0.95%) |
Sep 15, 2022 | 426.12 | 427.00 | 419.01 | 422.67 | 763,438 | -3.48(-0.82%) |
Sep 14, 2022 | 430.72 | 432.35 | 419.57 | 426.15 | 1,013,875 | -3.91(-0.91%) |
Sep 13, 2022 | 439.00 | 441.58 | 429.39 | 430.06 | 1,011,725 | -16.08(-3.60%) |
Sep 12, 2022 | 444.78 | 451.30 | 444.09 | 446.14 | 925,588 | +3.24(+0.73%) |
Sep 09, 2022 | 446.05 | 448.07 | 441.18 | 442.90 | 959,641 | -2.44(-0.55%) |
Sep 08, 2022 | 440.76 | 448.29 | 438.20 | 445.34 | 1,194,625 | +1.33(+0.30%) |
Sep 07, 2022 | 429.42 | 445.63 | 427.54 | 444.01 | 1,471,334 | +16.19(+3.78%) |
Sep 06, 2022 | 423.48 | 431.75 | 414.07 | 427.82 | 983,103 | +4.74(+1.12%) |
Sep 02, 2022 | 428.40 | 431.60 | 420.89 | 423.08 | 816,797 | -1.17(-0.28%) |
Sep 01, 2022 | 419.85 | 424.48 | 414.00 | 424.25 | 915,762 | +4.38(+1.04%) |
Aug 31, 2022 | 419.37 | 425.33 | 416.47 | 419.87 | 1,139,242 | +3.08(+0.74%) |
Aug 30, 2022 | 420.26 | 420.68 | 410.14 | 416.79 | 790,455 | -0.83(-0.20%) |
Aug 29, 2022 | 405.76 | 423.67 | 404.17 | 417.62 | 1,328,974 | +6.15(+1.49%) |
Aug 26, 2022 | 429.69 | 433.88 | 410.95 | 411.47 | 2,584,450 | -7.78(-1.86%) |
Aug 25, 2022 | 412.81 | 420.69 | 409.13 | 419.25 | 1,936,297 | +7.23(+1.75%) |
Aug 24, 2022 | 403.70 | 415.03 | 400.16 | 412.02 | 832,078 | +10.71(+2.67%) |
Aug 23, 2022 | 398.69 | 403.94 | 398.16 | 401.31 | 642,944 | +3.86(+0.97%) |
Aug 22, 2022 | 397.18 | 400.45 | 395.46 | 397.45 | 659,628 | -5.80(-1.44%) |
Aug 19, 2022 | 407.75 | 410.03 | 399.54 | 403.25 | 586,221 | -6.00(-1.47%) |
Aug 18, 2022 | 406.05 | 410.06 | 402.07 | 409.25 | 504,366 | +4.90(+1.21%) |
Aug 17, 2022 | 403.00 | 406.82 | 400.25 | 404.35 | 682,990 | -2.91(-0.71%) |
Aug 16, 2022 | 407.05 | 418.79 | 407.05 | 407.26 | 1,454,826 | +1.92(+0.47%) |
Aug 15, 2022 | 397.50 | 408.16 | 396.97 | 405.34 | 774,137 | +9.87(+2.50%) |
Aug 12, 2022 | 391.85 | 395.58 | 389.08 | 395.47 | 529,755 | +5.44(+1.39%) |
Aug 11, 2022 | 384.05 | 391.33 | 384.05 | 390.03 | 567,839 | +8.55(+2.24%) |
Aug 10, 2022 | 385.78 | 388.79 | 381.11 | 381.48 | 596,429 | +5.70(+1.52%) |
Aug 09, 2022 | 380.40 | 380.64 | 372.22 | 375.78 | 641,673 | -3.61(-0.95%) |
Aug 08, 2022 | 378.30 | 385.34 | 377.92 | 379.39 | 751,716 | +1.59(+0.42%) |
Aug 05, 2022 | 370.00 | 378.86 | 368.80 | 377.80 | 926,244 | +5.45(+1.46%) |
Aug 04, 2022 | 376.63 | 376.63 | 370.44 | 372.35 | 885,968 | -0.55(-0.15%) |
Aug 03, 2022 | 380.60 | 384.16 | 360.58 | 372.90 | 2,535,714 | -20.00(-5.09%) |
Aug 02, 2022 | 395.74 | 399.37 | 387.25 | 392.90 | 611,682 | -1.38(-0.35%) |