Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 786.47 | 798.92 | 783.37 | 797.82 | 438,472 | +12.37(+1.58%) |
Jul 28, 2023 | 796.47 | 802.83 | 785.12 | 785.45 | 399,935 | +1.27(+0.16%) |
Jul 27, 2023 | 807.75 | 809.36 | 782.91 | 784.18 | 422,529 | -16.71(-2.09%) |
Jul 26, 2023 | 806.03 | 806.03 | 794.75 | 800.88 | 263,474 | -3.39(-0.42%) |
Jul 25, 2023 | 804.29 | 807.43 | 800.36 | 804.27 | 301,559 | -2.59(-0.32%) |
Jul 24, 2023 | 794.22 | 807.30 | 791.23 | 806.86 | 334,545 | +11.80(+1.48%) |
Jul 21, 2023 | 798.09 | 802.43 | 794.08 | 795.06 | 316,716 | -3.34(-0.42%) |
Jul 20, 2023 | 794.09 | 799.86 | 784.07 | 798.40 | 363,967 | -2.19(-0.27%) |
Jul 19, 2023 | 790.52 | 804.03 | 790.52 | 800.59 | 368,744 | +16.49(+2.10%) |
Jul 18, 2023 | 792.81 | 794.19 | 780.23 | 784.10 | 476,097 | -11.41(-1.43%) |
Jul 17, 2023 | 792.17 | 799.86 | 790.43 | 795.51 | 363,433 | +1.81(+0.23%) |
Jul 14, 2023 | 788.09 | 794.70 | 786.65 | 793.69 | 340,328 | +4.23(+0.54%) |
Jul 13, 2023 | 779.27 | 790.54 | 772.43 | 789.47 | 368,318 | +10.40(+1.34%) |
Jul 12, 2023 | 782.61 | 784.59 | 768.73 | 779.07 | 506,563 | +3.69(+0.48%) |
Jul 11, 2023 | 773.04 | 777.05 | 768.80 | 775.37 | 346,266 | +3.62(+0.47%) |
Jul 10, 2023 | 760.61 | 772.13 | 759.80 | 771.75 | 322,242 | +10.97(+1.44%) |
Jul 07, 2023 | 767.12 | 771.46 | 760.07 | 760.77 | 255,948 | -8.89(-1.16%) |
Jul 06, 2023 | 771.49 | 774.46 | 759.69 | 769.67 | 469,296 | -8.65(-1.11%) |
Jul 05, 2023 | 773.82 | 781.40 | 771.26 | 778.32 | 405,991 | +6.66(+0.86%) |
Jul 03, 2023 | 761.52 | 777.49 | 760.17 | 771.66 | 256,769 | -0.57(-0.07%) |
Jun 30, 2023 | 772.88 | 775.22 | 760.25 | 772.23 | 825,505 | +6.81(+0.89%) |
Jun 29, 2023 | 752.77 | 765.44 | 750.03 | 765.42 | 372,549 | +7.71(+1.02%) |
Jun 28, 2023 | 757.12 | 761.91 | 753.02 | 757.71 | 486,983 | +3.92(+0.52%) |
Jun 27, 2023 | 742.44 | 755.71 | 742.44 | 753.79 | 422,295 | +5.20(+0.69%) |
Jun 26, 2023 | 740.24 | 751.73 | 736.76 | 748.59 | 345,757 | +13.62(+1.85%) |
Jun 23, 2023 | 734.93 | 741.41 | 732.05 | 734.96 | 811,291 | -0.87(-0.12%) |
Jun 22, 2023 | 746.28 | 747.43 | 726.23 | 735.83 | 676,137 | -20.70(-2.74%) |
Jun 21, 2023 | 761.95 | 771.61 | 726.51 | 756.53 | 924,976 | -12.06(-1.57%) |
Jun 20, 2023 | 767.03 | 769.83 | 755.22 | 768.58 | 746,286 | +1.60(+0.21%) |
Jun 16, 2023 | 773.06 | 780.19 | 766.62 | 766.98 | 918,277 | -0.70(-0.09%) |
Jun 15, 2023 | 760.95 | 771.79 | 756.33 | 767.68 | 409,587 | +3.49(+0.46%) |
Jun 14, 2023 | 748.65 | 766.55 | 746.07 | 764.19 | 578,598 | +18.90(+2.54%) |
Jun 13, 2023 | 742.20 | 748.28 | 738.47 | 745.29 | 476,216 | +2.67(+0.36%) |
Jun 12, 2023 | 732.76 | 743.10 | 731.06 | 742.62 | 373,934 | +10.04(+1.37%) |
Jun 09, 2023 | 742.18 | 744.42 | 731.26 | 732.58 | 325,014 | -6.51(-0.88%) |
Jun 08, 2023 | 727.91 | 739.30 | 725.23 | 739.09 | 263,888 | +11.18(+1.54%) |
Jun 07, 2023 | 731.14 | 731.65 | 715.14 | 727.91 | 398,751 | -3.23(-0.44%) |
Jun 06, 2023 | 743.63 | 743.63 | 729.78 | 731.14 | 397,999 | -10.69(-1.44%) |
Jun 05, 2023 | 746.01 | 749.30 | 737.86 | 741.83 | 375,197 | -4.46(-0.60%) |
Jun 02, 2023 | 743.12 | 751.30 | 727.84 | 746.29 | 535,736 | +4.29(+0.58%) |
Jun 01, 2023 | 732.01 | 744.13 | 729.25 | 742.01 | 520,241 | +7.59(+1.03%) |
May 31, 2023 | 726.13 | 735.83 | 721.39 | 734.41 | 1,311,628 | +10.88(+1.50%) |
May 30, 2023 | 727.53 | 741.71 | 719.33 | 723.54 | 739,406 | +5.28(+0.74%) |
May 26, 2023 | 701.86 | 726.70 | 701.86 | 718.26 | 715,875 | +21.56(+3.10%) |
May 25, 2023 | 673.76 | 701.55 | 671.26 | 696.70 | 853,293 | +31.60(+4.75%) |
May 24, 2023 | 682.10 | 683.86 | 662.83 | 665.09 | 500,580 | -21.31(-3.10%) |
May 23, 2023 | 706.63 | 714.76 | 681.92 | 686.40 | 502,790 | -26.10(-3.66%) |
May 22, 2023 | 709.58 | 721.42 | 706.26 | 712.50 | 409,482 | +3.08(+0.43%) |
May 19, 2023 | 707.46 | 715.00 | 705.97 | 709.43 | 358,658 | +2.35(+0.33%) |
May 18, 2023 | 709.10 | 712.21 | 702.51 | 707.07 | 401,945 | -6.82(-0.96%) |
May 17, 2023 | 705.18 | 715.53 | 701.72 | 713.90 | 342,680 | +11.62(+1.65%) |
May 16, 2023 | 723.76 | 723.76 | 701.86 | 702.28 | 428,445 | -23.50(-3.24%) |
May 15, 2023 | 726.35 | 729.24 | 721.07 | 725.78 | 334,500 | +1.01(+0.14%) |
May 12, 2023 | 729.46 | 732.44 | 718.97 | 724.77 | 306,708 | -4.13(-0.57%) |
May 11, 2023 | 734.46 | 736.77 | 724.63 | 728.90 | 584,257 | -6.72(-0.91%) |
May 10, 2023 | 715.08 | 737.84 | 713.11 | 735.61 | 386,225 | +21.60(+3.03%) |
May 09, 2023 | 719.36 | 722.65 | 711.60 | 714.01 | 389,815 | -11.63(-1.60%) |
May 08, 2023 | 722.17 | 730.36 | 719.89 | 725.64 | 285,785 | +0.12(+0.02%) |
May 05, 2023 | 720.62 | 727.73 | 713.09 | 725.52 | 440,019 | +10.45(+1.46%) |
May 04, 2023 | 689.66 | 719.13 | 687.28 | 715.07 | 609,593 | +31.09(+4.55%) |
May 03, 2023 | 693.16 | 695.26 | 681.60 | 683.98 | 385,301 | -5.43(-0.79%) |
May 02, 2023 | 706.82 | 708.58 | 689.29 | 689.41 | 330,446 | -18.47(-2.61%) |
May 01, 2023 | 708.77 | 710.69 | 702.58 | 707.89 | 285,970 | -2.03(-0.29%) |
Apr 28, 2023 | 701.09 | 711.35 | 699.05 | 709.92 | 387,817 | +4.16(+0.59%) |
Apr 27, 2023 | 695.40 | 706.82 | 694.18 | 705.76 | 378,190 | +12.83(+1.85%) |
Apr 26, 2023 | 692.82 | 705.32 | 689.25 | 692.92 | 413,137 | -3.25(-0.47%) |
Apr 25, 2023 | 692.42 | 699.23 | 689.74 | 696.18 | 427,702 | -2.90(-0.42%) |
Apr 24, 2023 | 695.85 | 700.28 | 692.96 | 699.08 | 282,438 | +0.03(+0.00%) |
Apr 21, 2023 | 692.04 | 703.05 | 689.61 | 699.05 | 256,895 | +7.82(+1.13%) |
Apr 20, 2023 | 689.91 | 695.84 | 685.72 | 691.23 | 274,678 | -1.90(-0.27%) |
Apr 19, 2023 | 685.29 | 697.06 | 684.31 | 693.13 | 215,563 | +1.37(+0.20%) |
Apr 18, 2023 | 695.02 | 695.02 | 686.65 | 691.76 | 343,054 | -2.33(-0.34%) |
Apr 17, 2023 | 672.31 | 694.67 | 671.66 | 694.09 | 343,143 | +18.90(+2.80%) |
Apr 14, 2023 | 692.68 | 696.84 | 671.04 | 675.19 | 361,840 | -19.66(-2.83%) |
Apr 13, 2023 | 698.92 | 702.10 | 688.15 | 694.85 | 329,350 | -2.28(-0.33%) |
Apr 12, 2023 | 699.45 | 705.48 | 694.75 | 697.13 | 310,596 | +4.42(+0.64%) |
Apr 11, 2023 | 690.58 | 700.52 | 688.93 | 692.71 | 418,217 | +0.29(+0.04%) |
Apr 10, 2023 | 691.01 | 692.91 | 679.76 | 692.42 | 316,637 | -4.89(-0.70%) |
Apr 06, 2023 | 691.47 | 697.79 | 684.31 | 697.32 | 278,182 | +7.26(+1.05%) |
Apr 05, 2023 | 696.11 | 704.34 | 689.53 | 690.05 | 464,792 | -6.54(-0.94%) |
Apr 04, 2023 | 692.40 | 701.37 | 686.81 | 696.59 | 429,539 | +0.53(+0.08%) |
Apr 03, 2023 | 700.28 | 704.21 | 691.72 | 696.06 | 529,664 | -10.87(-1.54%) |
Mar 31, 2023 | 690.43 | 708.74 | 688.82 | 706.94 | 626,468 | +18.66(+2.71%) |
Mar 30, 2023 | 682.55 | 689.22 | 682.55 | 688.28 | 394,571 | +7.35(+1.08%) |
Mar 29, 2023 | 678.06 | 683.41 | 673.06 | 680.92 | 422,504 | +11.24(+1.68%) |
Mar 28, 2023 | 671.59 | 675.09 | 665.02 | 669.69 | 290,296 | -4.48(-0.66%) |
Mar 27, 2023 | 673.16 | 680.10 | 671.84 | 674.17 | 363,960 | +5.80(+0.87%) |
Mar 24, 2023 | 653.34 | 668.37 | 648.72 | 668.37 | 374,352 | +15.03(+2.30%) |
Mar 23, 2023 | 650.03 | 668.84 | 648.87 | 653.34 | 393,213 | +3.27(+0.50%) |
Mar 22, 2023 | 667.74 | 669.14 | 649.41 | 650.06 | 523,487 | -24.42(-3.62%) |
Mar 21, 2023 | 678.73 | 678.73 | 662.48 | 674.48 | 511,115 | -1.48(-0.22%) |
Mar 20, 2023 | 677.12 | 679.66 | 670.11 | 675.96 | 437,653 | -1.37(-0.20%) |
Mar 17, 2023 | 690.54 | 693.22 | 676.51 | 677.34 | 858,142 | -11.50(-1.67%) |
Mar 16, 2023 | 677.61 | 692.31 | 674.19 | 688.84 | 561,610 | +7.44(+1.09%) |
Mar 15, 2023 | 673.01 | 685.12 | 672.32 | 681.39 | 501,887 | +3.45(+0.51%) |
Mar 14, 2023 | 679.29 | 683.06 | 668.69 | 677.94 | 510,823 | +8.60(+1.28%) |
Mar 13, 2023 | 651.60 | 680.62 | 651.60 | 669.35 | 444,538 | +16.74(+2.56%) |
Mar 10, 2023 | 670.17 | 671.39 | 650.35 | 652.61 | 486,681 | -16.91(-2.53%) |
Mar 09, 2023 | 678.38 | 682.01 | 666.16 | 669.52 | 437,138 | -10.92(-1.61%) |
Mar 08, 2023 | 673.85 | 690.76 | 672.99 | 680.44 | 374,187 | +8.29(+1.23%) |
Mar 07, 2023 | 688.03 | 689.28 | 670.40 | 672.15 | 281,266 | -13.60(-1.98%) |
Mar 06, 2023 | 688.76 | 694.07 | 684.68 | 685.75 | 183,169 | -2.52(-0.37%) |
Mar 03, 2023 | 671.65 | 690.09 | 671.54 | 688.27 | 413,015 | +17.02(+2.53%) |
Mar 02, 2023 | 649.55 | 671.60 | 646.47 | 671.25 | 491,518 | +11.70(+1.77%) |
Mar 01, 2023 | 668.17 | 670.41 | 654.86 | 659.55 | 454,005 | -11.99(-1.79%) |
Feb 28, 2023 | 675.77 | 684.57 | 671.47 | 671.54 | 587,133 | -4.81(-0.71%) |
Feb 27, 2023 | 680.36 | 682.32 | 671.00 | 676.36 | 469,810 | +8.20(+1.23%) |
Feb 24, 2023 | 684.95 | 684.95 | 666.82 | 668.16 | 293,346 | -21.00(-3.05%) |
Feb 23, 2023 | 689.82 | 691.33 | 682.69 | 689.16 | 232,653 | +7.66(+1.12%) |
Feb 22, 2023 | 687.92 | 689.44 | 676.97 | 681.50 | 363,331 | -4.54(-0.66%) |
Feb 21, 2023 | 694.08 | 694.62 | 681.20 | 686.03 | 475,177 | -13.31(-1.90%) |
Feb 17, 2023 | 697.95 | 701.11 | 689.06 | 699.34 | 438,694 | -5.30(-0.75%) |
Feb 16, 2023 | 690.55 | 710.11 | 665.98 | 704.64 | 686,199 | -4.94(-0.70%) |
Feb 15, 2023 | 700.09 | 711.25 | 698.54 | 709.58 | 392,976 | -1.14(-0.16%) |
Feb 14, 2023 | 716.16 | 722.45 | 703.23 | 710.72 | 344,862 | -10.20(-1.41%) |
Feb 13, 2023 | 717.06 | 723.36 | 715.79 | 720.91 | 253,891 | +8.90(+1.25%) |
Feb 10, 2023 | 711.89 | 714.28 | 706.04 | 712.02 | 286,505 | -2.88(-0.40%) |
Feb 09, 2023 | 723.02 | 728.57 | 712.94 | 714.89 | 357,472 | +1.67(+0.23%) |
Feb 08, 2023 | 707.85 | 714.99 | 706.08 | 713.23 | 270,612 | +5.38(+0.76%) |
Feb 07, 2023 | 702.34 | 711.55 | 698.31 | 707.85 | 355,281 | +1.61(+0.23%) |
Feb 06, 2023 | 704.02 | 710.33 | 699.62 | 706.24 | 257,403 | -8.95(-1.25%) |
Feb 03, 2023 | 723.31 | 726.09 | 706.97 | 715.19 | 436,357 | -19.49(-2.65%) |
Feb 02, 2023 | 726.41 | 743.98 | 724.73 | 734.68 | 453,551 | +14.49(+2.01%) |
Feb 01, 2023 | 715.19 | 724.95 | 702.51 | 720.19 | 424,309 | +0.00(+0.00%) |
Jan 31, 2023 | 705.28 | 724.62 | 703.07 | 720.19 | 556,252 | +12.95(+1.83%) |
Jan 30, 2023 | 708.40 | 719.79 | 705.38 | 707.25 | 240,218 | -5.23(-0.73%) |
Jan 27, 2023 | 707.97 | 716.73 | 707.97 | 712.48 | 275,145 | +1.00(+0.14%) |
Jan 26, 2023 | 703.38 | 713.32 | 702.84 | 711.47 | 368,177 | +9.19(+1.31%) |
Jan 25, 2023 | 693.92 | 704.44 | 689.05 | 702.28 | 388,253 | +0.15(+0.02%) |
Jan 24, 2023 | 698.80 | 712.92 | 697.21 | 702.13 | 254,794 | +3.22(+0.46%) |
Jan 23, 2023 | 699.11 | 706.60 | 694.31 | 698.91 | 297,296 | -3.65(-0.52%) |
Jan 20, 2023 | 684.65 | 703.26 | 676.34 | 702.56 | 364,740 | +16.88(+2.46%) |
Jan 19, 2023 | 685.21 | 692.68 | 683.27 | 685.68 | 297,167 | +0.08(+0.01%) |
Jan 18, 2023 | 697.74 | 700.72 | 682.40 | 685.61 | 458,939 | -14.95(-2.13%) |
Jan 17, 2023 | 700.45 | 706.53 | 695.67 | 700.55 | 385,897 | -3.80(-0.54%) |
Jan 13, 2023 | 698.60 | 708.96 | 696.75 | 704.35 | 215,939 | -3.37(-0.48%) |
Jan 12, 2023 | 697.14 | 708.15 | 688.84 | 707.71 | 345,224 | +9.97(+1.43%) |
Jan 11, 2023 | 683.24 | 704.42 | 681.88 | 697.74 | 424,797 | +19.48(+2.87%) |
Jan 10, 2023 | 663.48 | 678.93 | 661.00 | 678.26 | 560,609 | +13.65(+2.05%) |
Jan 09, 2023 | 657.10 | 671.11 | 654.64 | 664.61 | 598,611 | +7.04(+1.07%) |
Jan 06, 2023 | 645.25 | 659.69 | 634.80 | 657.56 | 401,121 | +13.00(+2.02%) |
Jan 05, 2023 | 657.74 | 657.74 | 643.91 | 644.57 | 273,888 | -19.05(-2.87%) |
Jan 04, 2023 | 652.47 | 672.24 | 649.53 | 663.62 | 444,567 | +17.21(+2.66%) |
Jan 03, 2023 | 647.18 | 654.54 | 638.13 | 646.41 | 381,003 | +7.30(+1.14%) |
Dec 30, 2022 | 643.34 | 649.18 | 632.48 | 639.11 | 275,155 | -10.09(-1.55%) |
Dec 29, 2022 | 641.01 | 654.04 | 634.46 | 649.20 | 290,929 | +12.52(+1.97%) |
Dec 28, 2022 | 643.95 | 645.66 | 633.92 | 636.68 | 310,992 | -1.99(-0.31%) |
Dec 27, 2022 | 645.26 | 645.26 | 633.55 | 638.67 | 194,528 | -3.02(-0.47%) |
Dec 23, 2022 | 635.34 | 642.56 | 626.07 | 641.70 | 219,664 | +2.54(+0.40%) |
Dec 22, 2022 | 638.18 | 644.74 | 625.35 | 639.16 | 359,285 | -10.61(-1.63%) |
Dec 21, 2022 | 642.32 | 654.97 | 639.77 | 649.77 | 351,549 | +13.46(+2.12%) |
Dec 20, 2022 | 639.58 | 644.83 | 632.29 | 636.30 | 433,418 | -5.89(-0.92%) |
Dec 19, 2022 | 648.38 | 652.00 | 639.22 | 642.20 | 420,018 | -9.41(-1.44%) |
Dec 16, 2022 | 672.18 | 672.18 | 645.21 | 651.61 | 1,462,060 | -22.95(-3.40%) |
Dec 15, 2022 | 672.77 | 687.13 | 669.22 | 674.56 | 597,925 | -11.78(-1.72%) |
Dec 14, 2022 | 689.81 | 702.50 | 682.38 | 686.34 | 567,358 | -3.49(-0.51%) |
Dec 13, 2022 | 687.12 | 697.61 | 681.06 | 689.83 | 634,259 | +25.99(+3.92%) |
Dec 12, 2022 | 659.79 | 664.01 | 655.17 | 663.84 | 344,519 | +4.46(+0.68%) |
Dec 09, 2022 | 661.52 | 673.23 | 657.11 | 659.38 | 434,245 | -7.36(-1.10%) |
Dec 08, 2022 | 669.21 | 675.14 | 662.74 | 666.74 | 369,451 | -1.74(-0.26%) |
Dec 07, 2022 | 670.68 | 679.95 | 665.50 | 668.47 | 355,426 | -1.71(-0.25%) |
Dec 06, 2022 | 667.64 | 672.44 | 658.82 | 670.18 | 387,202 | +2.54(+0.38%) |
Dec 05, 2022 | 670.05 | 680.64 | 665.87 | 667.64 | 353,783 | -7.02(-1.04%) |
Dec 02, 2022 | 673.21 | 677.29 | 663.24 | 674.67 | 537,559 | -6.52(-0.96%) |
Dec 01, 2022 | 678.11 | 690.38 | 673.92 | 681.18 | 486,053 | +7.32(+1.09%) |
Nov 30, 2022 | 651.26 | 676.04 | 649.57 | 673.87 | 801,032 | +19.21(+2.93%) |
Nov 29, 2022 | 645.68 | 656.56 | 639.99 | 654.66 | 411,529 | +8.15(+1.26%) |
Nov 28, 2022 | 649.77 | 654.64 | 643.00 | 646.51 | 610,475 | -11.76(-1.79%) |
Nov 25, 2022 | 655.74 | 658.46 | 653.83 | 658.27 | 133,788 | +2.82(+0.43%) |
Nov 23, 2022 | 643.10 | 655.62 | 640.87 | 655.45 | 291,771 | +15.32(+2.39%) |
Nov 22, 2022 | 638.60 | 640.64 | 632.85 | 640.13 | 438,521 | +1.15(+0.18%) |
Nov 21, 2022 | 629.57 | 641.29 | 626.60 | 638.98 | 425,316 | +7.30(+1.16%) |
Nov 18, 2022 | 635.36 | 635.50 | 623.89 | 631.68 | 391,983 | +7.29(+1.17%) |
Nov 17, 2022 | 623.29 | 627.92 | 617.08 | 624.39 | 339,219 | -7.76(-1.23%) |
Nov 16, 2022 | 642.68 | 643.56 | 631.88 | 632.15 | 504,718 | -9.11(-1.42%) |
Nov 15, 2022 | 628.50 | 642.53 | 627.49 | 641.26 | 486,318 | +20.87(+3.36%) |
Nov 14, 2022 | 633.11 | 635.11 | 619.96 | 620.39 | 426,253 | -21.03(-3.28%) |
Nov 11, 2022 | 626.51 | 643.38 | 626.51 | 641.42 | 684,009 | +12.23(+1.94%) |
Nov 10, 2022 | 598.33 | 632.20 | 598.33 | 629.19 | 747,296 | +48.60(+8.37%) |
Nov 09, 2022 | 581.10 | 591.41 | 575.69 | 580.59 | 494,406 | +1.65(+0.29%) |
Nov 08, 2022 | 589.90 | 592.76 | 576.14 | 578.94 | 560,825 | -9.97(-1.69%) |
Nov 07, 2022 | 594.01 | 599.39 | 588.60 | 588.91 | 533,105 | -4.44(-0.75%) |
Nov 04, 2022 | 570.81 | 595.98 | 562.09 | 593.35 | 800,012 | +24.99(+4.40%) |
Nov 03, 2022 | 562.79 | 582.58 | 555.04 | 568.36 | 856,198 | +35.05(+6.57%) |
Nov 02, 2022 | 536.01 | 551.51 | 530.89 | 533.30 | 697,844 | -5.11(-0.95%) |
Nov 01, 2022 | 556.28 | 559.66 | 536.71 | 538.41 | 608,108 | -11.58(-2.11%) |
Oct 31, 2022 | 543.02 | 553.98 | 541.63 | 549.99 | 556,556 | -1.56(-0.28%) |
Oct 28, 2022 | 533.87 | 557.89 | 532.27 | 551.56 | 469,712 | +12.74(+2.36%) |
Oct 27, 2022 | 542.19 | 549.18 | 535.63 | 538.82 | 513,975 | -0.20(-0.04%) |
Oct 26, 2022 | 537.64 | 544.12 | 532.84 | 539.02 | 437,000 | +0.24(+0.05%) |
Oct 25, 2022 | 519.17 | 539.63 | 519.17 | 538.78 | 492,947 | +23.04(+4.47%) |
Oct 24, 2022 | 523.96 | 525.64 | 510.62 | 515.74 | 365,859 | -3.34(-0.64%) |
Oct 21, 2022 | 509.30 | 519.10 | 503.51 | 519.08 | 544,638 | +8.16(+1.60%) |
Oct 20, 2022 | 511.41 | 517.59 | 505.86 | 510.92 | 452,853 | +0.66(+0.13%) |
Oct 19, 2022 | 515.66 | 518.43 | 510.10 | 510.26 | 397,784 | -14.26(-2.72%) |
Oct 18, 2022 | 524.42 | 533.59 | 520.47 | 524.53 | 463,285 | +12.90(+2.52%) |
Oct 17, 2022 | 503.25 | 512.94 | 503.25 | 511.62 | 565,963 | +20.90(+4.26%) |
Oct 14, 2022 | 517.23 | 517.23 | 488.99 | 490.72 | 509,941 | -16.62(-3.28%) |
Oct 13, 2022 | 481.85 | 511.51 | 480.52 | 507.34 | 641,708 | +10.34(+2.08%) |
Oct 12, 2022 | 504.45 | 508.03 | 496.44 | 497.00 | 482,034 | -12.08(-2.37%) |
Oct 11, 2022 | 512.95 | 514.93 | 497.71 | 509.08 | 572,696 | -3.52(-0.69%) |
Oct 10, 2022 | 529.50 | 532.50 | 512.47 | 512.60 | 501,662 | -13.53(-2.57%) |
Oct 07, 2022 | 533.78 | 538.18 | 522.46 | 526.13 | 487,593 | -15.12(-2.79%) |
Oct 06, 2022 | 560.67 | 564.52 | 539.25 | 541.25 | 604,359 | -20.37(-3.63%) |
Oct 05, 2022 | 560.69 | 566.04 | 554.42 | 561.62 | 355,153 | -9.15(-1.60%) |
Oct 04, 2022 | 566.07 | 578.46 | 565.80 | 570.76 | 535,031 | +8.67(+1.54%) |
Oct 03, 2022 | 556.48 | 564.59 | 553.91 | 562.09 | 438,008 | +9.77(+1.77%) |
Sep 30, 2022 | 552.00 | 556.89 | 547.13 | 552.32 | 620,477 | +7.23(+1.33%) |
Sep 29, 2022 | 551.36 | 554.15 | 542.41 | 545.09 | 562,913 | -14.67(-2.62%) |
Sep 28, 2022 | 556.78 | 562.00 | 547.13 | 559.76 | 535,279 | +8.55(+1.55%) |
Sep 27, 2022 | 566.93 | 576.39 | 551.03 | 551.21 | 513,754 | -13.50(-2.39%) |
Sep 26, 2022 | 573.04 | 577.78 | 559.33 | 564.70 | 678,013 | -11.21(-1.95%) |
Sep 23, 2022 | 580.45 | 581.37 | 573.07 | 575.91 | 960,245 | -15.66(-2.65%) |
Sep 22, 2022 | 599.94 | 600.15 | 590.88 | 591.57 | 540,004 | -10.62(-1.76%) |
Sep 21, 2022 | 605.35 | 615.13 | 600.89 | 602.19 | 579,826 | +3.59(+0.60%) |
Sep 20, 2022 | 603.91 | 604.02 | 592.62 | 598.60 | 954,655 | -9.19(-1.51%) |
Sep 19, 2022 | 601.57 | 608.77 | 594.45 | 607.79 | 740,405 | +1.17(+0.19%) |
Sep 16, 2022 | 601.06 | 608.00 | 594.33 | 606.61 | 844,185 | +8.18(+1.37%) |
Sep 15, 2022 | 607.13 | 609.25 | 594.54 | 598.43 | 412,209 | -10.06(-1.65%) |
Sep 14, 2022 | 615.54 | 617.76 | 603.65 | 608.49 | 345,284 | -9.31(-1.51%) |
Sep 13, 2022 | 633.12 | 634.13 | 616.76 | 617.80 | 393,163 | -28.35(-4.39%) |
Sep 12, 2022 | 638.79 | 649.52 | 638.55 | 646.15 | 323,146 | +7.36(+1.15%) |
Sep 09, 2022 | 630.44 | 641.03 | 630.00 | 638.79 | 222,175 | +6.79(+1.07%) |
Sep 08, 2022 | 621.44 | 633.58 | 621.44 | 632.00 | 271,700 | +3.59(+0.57%) |
Sep 07, 2022 | 615.91 | 629.93 | 612.78 | 628.41 | 327,400 | +14.91(+2.43%) |
Sep 06, 2022 | 609.77 | 617.89 | 607.54 | 613.50 | 294,841 | +0.66(+0.11%) |
Sep 02, 2022 | 633.74 | 636.42 | 611.14 | 612.84 | 391,498 | -21.50(-3.39%) |
Sep 01, 2022 | 629.23 | 635.90 | 623.23 | 634.33 | 322,587 | -3.95(-0.62%) |
Aug 31, 2022 | 646.46 | 652.69 | 636.76 | 638.28 | 507,656 | +1.44(+0.23%) |
Aug 30, 2022 | 642.50 | 647.91 | 634.73 | 636.85 | 288,233 | -3.34(-0.52%) |
Aug 29, 2022 | 643.64 | 649.42 | 639.74 | 640.19 | 244,905 | -11.08(-1.70%) |
Aug 26, 2022 | 669.51 | 669.74 | 649.93 | 651.27 | 375,019 | -18.24(-2.72%) |
Aug 25, 2022 | 657.80 | 670.36 | 653.63 | 669.51 | 424,614 | +17.54(+2.69%) |
Aug 24, 2022 | 650.51 | 659.08 | 646.79 | 651.97 | 360,064 | +3.58(+0.55%) |
Aug 23, 2022 | 648.87 | 653.00 | 642.92 | 648.39 | 414,848 | -7.35(-1.12%) |
Aug 22, 2022 | 672.39 | 674.37 | 654.76 | 655.74 | 435,357 | -20.82(-3.08%) |
Aug 19, 2022 | 684.10 | 684.10 | 674.05 | 676.56 | 316,012 | -4.50(-0.66%) |
Aug 18, 2022 | 689.70 | 692.89 | 675.03 | 681.05 | 286,807 | -5.32(-0.78%) |
Aug 17, 2022 | 679.49 | 692.30 | 679.49 | 686.38 | 232,770 | -4.99(-0.72%) |
Aug 16, 2022 | 684.69 | 695.81 | 681.63 | 691.37 | 315,154 | +0.34(+0.05%) |
Aug 15, 2022 | 680.63 | 694.17 | 680.04 | 691.03 | 343,586 | +9.89(+1.45%) |
Aug 12, 2022 | 672.20 | 681.27 | 667.15 | 681.14 | 327,845 | +14.74(+2.21%) |
Aug 11, 2022 | 680.74 | 683.71 | 663.45 | 666.39 | 366,329 | -19.48(-2.84%) |
Aug 10, 2022 | 681.15 | 687.36 | 675.88 | 685.87 | 461,612 | +11.32(+1.68%) |
Aug 09, 2022 | 675.73 | 676.75 | 670.71 | 674.55 | 419,478 | +0.71(+0.10%) |
Aug 08, 2022 | 682.59 | 688.32 | 672.13 | 673.85 | 432,916 | -0.47(-0.07%) |
Aug 05, 2022 | 665.90 | 675.15 | 663.22 | 674.32 | 305,862 | +0.49(+0.07%) |
Aug 04, 2022 | 676.73 | 676.73 | 665.18 | 673.83 | 344,488 | +0.81(+0.12%) |
Aug 03, 2022 | 666.82 | 676.83 | 666.82 | 673.02 | 422,451 | +7.20(+1.08%) |
Aug 02, 2022 | 669.47 | 675.98 | 660.23 | 665.81 | 414,361 | -5.53(-0.82%) |