Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 506.12 | 506.15 | 500.12 | 500.50 | 3,033,030 | -5.87(-1.16%) |
Sep 28, 2023 | 502.27 | 510.39 | 501.32 | 506.37 | 2,943,617 | +6.32(+1.26%) |
Sep 27, 2023 | 502.53 | 502.66 | 497.39 | 500.05 | 2,612,808 | -1.71(-0.34%) |
Sep 26, 2023 | 505.22 | 505.69 | 500.69 | 501.75 | 2,437,931 | -4.79(-0.95%) |
Sep 25, 2023 | 504.54 | 507.20 | 505.28 | 506.55 | 2,778,865 | +4.15(+0.83%) |
Sep 22, 2023 | 495.35 | 505.70 | 494.39 | 502.40 | 4,592,244 | +4.92(+0.99%) |
Sep 21, 2023 | 490.58 | 501.44 | 489.47 | 497.48 | 4,738,567 | +8.94(+1.83%) |
Sep 20, 2023 | 479.22 | 491.49 | 475.64 | 488.53 | 3,752,418 | +11.39(+2.39%) |
Sep 19, 2023 | 480.22 | 482.18 | 473.06 | 477.14 | 3,254,572 | -5.36(-1.11%) |
Sep 18, 2023 | 484.84 | 485.17 | 480.06 | 482.50 | 2,021,015 | -0.64(-0.13%) |
Sep 15, 2023 | 482.19 | 486.24 | 480.60 | 483.14 | 5,373,608 | +3.08(+0.64%) |
Sep 14, 2023 | 479.10 | 481.70 | 475.28 | 480.06 | 2,351,691 | +3.73(+0.78%) |
Sep 13, 2023 | 477.91 | 480.50 | 475.95 | 476.33 | 2,221,003 | -0.06(-0.01%) |
Sep 12, 2023 | 473.89 | 480.10 | 468.67 | 476.39 | 2,211,482 | +0.52(+0.11%) |
Sep 11, 2023 | 478.45 | 480.30 | 474.50 | 475.87 | 2,074,442 | -1.38(-0.29%) |
Sep 08, 2023 | 476.68 | 479.44 | 475.25 | 477.25 | 1,872,158 | -2.14(-0.45%) |
Sep 07, 2023 | 474.54 | 481.67 | 473.26 | 479.40 | 2,981,339 | +7.78(+1.65%) |
Sep 06, 2023 | 476.71 | 477.77 | 471.06 | 471.62 | 2,625,514 | -3.83(-0.80%) |
Sep 05, 2023 | 472.66 | 479.19 | 472.21 | 475.44 | 3,482,004 | +4.52(+0.96%) |
Sep 01, 2023 | 473.65 | 475.29 | 468.08 | 470.92 | 3,201,600 | -0.34(-0.07%) |
Aug 31, 2023 | 486.86 | 488.31 | 470.97 | 471.26 | 4,982,158 | -14.78(-3.04%) |
Aug 30, 2023 | 488.48 | 491.17 | 484.82 | 486.04 | 2,309,327 | -1.29(-0.26%) |
Aug 29, 2023 | 485.98 | 487.44 | 482.52 | 487.33 | 2,137,412 | +1.53(+0.32%) |
Aug 28, 2023 | 485.01 | 487.55 | 483.67 | 485.80 | 1,359,774 | +2.14(+0.44%) |
Aug 25, 2023 | 484.45 | 485.67 | 479.24 | 483.66 | 1,945,302 | +1.01(+0.21%) |
Aug 24, 2023 | 485.94 | 489.89 | 481.77 | 482.65 | 2,337,318 | -1.32(-0.27%) |
Aug 23, 2023 | 487.50 | 488.49 | 482.48 | 483.98 | 2,033,982 | -2.87(-0.59%) |
Aug 22, 2023 | 489.89 | 491.25 | 485.85 | 486.84 | 2,102,899 | -5.28(-1.07%) |
Aug 21, 2023 | 491.96 | 494.67 | 490.68 | 492.12 | 1,550,892 | -0.75(-0.15%) |
Aug 18, 2023 | 489.26 | 495.35 | 487.99 | 492.88 | 2,391,202 | +4.43(+0.91%) |
Aug 17, 2023 | 489.95 | 495.63 | 486.33 | 488.45 | 3,043,088 | -9.49(-1.91%) |
Aug 16, 2023 | 502.33 | 504.80 | 497.22 | 497.94 | 1,470,533 | -3.09(-0.62%) |
Aug 15, 2023 | 505.87 | 507.92 | 500.62 | 501.03 | 1,838,116 | -4.19(-0.83%) |
Aug 14, 2023 | 503.47 | 507.77 | 502.58 | 505.23 | 2,151,418 | +2.89(+0.57%) |
Aug 11, 2023 | 499.99 | 504.97 | 498.62 | 502.34 | 2,052,547 | +4.48(+0.90%) |
Aug 10, 2023 | 498.84 | 506.32 | 497.17 | 497.86 | 2,204,298 | +1.36(+0.27%) |
Aug 09, 2023 | 498.37 | 500.09 | 495.29 | 496.50 | 1,938,748 | -3.71(-0.74%) |
Aug 08, 2023 | 497.38 | 502.49 | 494.44 | 500.21 | 2,450,008 | -4.83(-0.96%) |
Aug 07, 2023 | 500.10 | 507.87 | 499.01 | 505.04 | 2,458,910 | +7.92(+1.59%) |
Aug 04, 2023 | 504.31 | 505.19 | 496.15 | 497.12 | 2,438,448 | -2.11(-0.42%) |
Aug 03, 2023 | 497.28 | 500.35 | 495.45 | 499.22 | 2,470,576 | +0.06(+0.01%) |
Aug 02, 2023 | 504.00 | 504.77 | 497.38 | 499.17 | 3,257,295 | +0.06(+0.01%) |
Aug 01, 2023 | 501.83 | 504.35 | 496.88 | 499.11 | 2,185,951 | -1.61(-0.32%) |
Jul 31, 2023 | 497.38 | 502.21 | 493.49 | 500.72 | 2,469,194 | +3.42(+0.69%) |
Jul 28, 2023 | 499.57 | 501.81 | 491.73 | 497.30 | 2,968,537 | -2.29(-0.46%) |
Jul 27, 2023 | 502.89 | 504.80 | 497.51 | 499.59 | 3,062,317 | -2.74(-0.55%) |
Jul 26, 2023 | 505.83 | 510.10 | 500.98 | 502.33 | 3,738,768 | -2.90(-0.57%) |
Jul 25, 2023 | 504.31 | 506.78 | 501.61 | 505.23 | 2,764,469 | +2.22(+0.44%) |
Jul 24, 2023 | 499.69 | 504.09 | 498.93 | 503.00 | 2,304,407 | +2.13(+0.42%) |
Jul 21, 2023 | 499.41 | 504.71 | 498.89 | 500.88 | 2,919,935 | +2.26(+0.45%) |
Jul 20, 2023 | 501.00 | 503.00 | 494.94 | 498.61 | 2,996,213 | +0.53(+0.11%) |
Jul 19, 2023 | 501.88 | 508.91 | 496.87 | 498.08 | 5,011,765 | +3.66(+0.74%) |
Jul 18, 2023 | 483.87 | 498.79 | 482.06 | 494.42 | 8,926,513 | +15.74(+3.29%) |
Jul 17, 2023 | 475.74 | 479.19 | 472.96 | 478.68 | 4,633,968 | +3.87(+0.81%) |
Jul 14, 2023 | 457.39 | 479.59 | 454.97 | 474.81 | 11,508,350 | +32.06(+7.24%) |
Jul 13, 2023 | 446.95 | 449.82 | 442.19 | 442.75 | 7,353,839 | -3.91(-0.87%) |
Jul 12, 2023 | 457.83 | 459.63 | 446.21 | 446.66 | 7,368,834 | -11.06(-2.42%) |
Jul 11, 2023 | 457.21 | 461.28 | 455.99 | 457.72 | 3,121,851 | -0.16(-0.03%) |
Jul 10, 2023 | 454.87 | 457.93 | 454.04 | 457.88 | 4,388,289 | +1.45(+0.32%) |
Jul 07, 2023 | 459.81 | 463.38 | 455.68 | 456.43 | 4,178,230 | -7.69(-1.66%) |
Jul 06, 2023 | 464.11 | 467.13 | 461.44 | 464.12 | 3,958,275 | -1.84(-0.39%) |
Jul 05, 2023 | 470.72 | 471.96 | 465.34 | 465.96 | 5,110,592 | -6.59(-1.39%) |
Jul 03, 2023 | 472.76 | 474.85 | 470.98 | 472.55 | 1,937,380 | -2.73(-0.57%) |
Jun 30, 2023 | 472.66 | 476.72 | 469.82 | 475.27 | 4,023,608 | +4.15(+0.88%) |
Jun 29, 2023 | 469.78 | 474.36 | 467.80 | 471.12 | 3,012,980 | +1.97(+0.42%) |
Jun 28, 2023 | 476.58 | 476.74 | 468.69 | 469.15 | 3,711,341 | -8.02(-1.68%) |
Jun 27, 2023 | 472.79 | 477.79 | 472.44 | 477.17 | 3,734,576 | +3.46(+0.73%) |
Jun 26, 2023 | 472.80 | 475.94 | 467.72 | 473.71 | 3,001,559 | +2.04(+0.43%) |
Jun 23, 2023 | 472.99 | 476.89 | 471.23 | 471.68 | 4,934,498 | -2.03(-0.43%) |
Jun 22, 2023 | 472.84 | 477.79 | 472.66 | 473.70 | 3,215,199 | +2.27(+0.48%) |
Jun 21, 2023 | 463.71 | 474.01 | 461.98 | 471.43 | 4,941,767 | +7.28(+1.57%) |
Jun 20, 2023 | 451.65 | 465.24 | 451.65 | 464.15 | 4,661,739 | +10.78(+2.38%) |
Jun 16, 2023 | 460.94 | 463.29 | 452.82 | 453.37 | 7,786,077 | -5.46(-1.19%) |
Jun 15, 2023 | 454.99 | 464.79 | 453.93 | 458.83 | 6,901,693 | +7.79(+1.73%) |
Jun 14, 2023 | 445.92 | 451.80 | 437.13 | 451.04 | 14,956,400 | -30.85(-6.40%) |
Jun 13, 2023 | 481.46 | 485.17 | 479.29 | 481.89 | 3,052,750 | -1.26(-0.26%) |
Jun 12, 2023 | 482.86 | 484.97 | 479.35 | 483.14 | 2,251,032 | -1.01(-0.21%) |
Jun 09, 2023 | 480.59 | 488.66 | 477.88 | 484.15 | 3,236,446 | +3.33(+0.69%) |
Jun 08, 2023 | 475.10 | 482.39 | 473.18 | 480.83 | 2,779,237 | +7.94(+1.68%) |
Jun 07, 2023 | 480.55 | 481.03 | 472.36 | 472.88 | 4,467,072 | -5.34(-1.12%) |
Jun 06, 2023 | 490.31 | 490.31 | 474.39 | 478.22 | 3,890,963 | -10.42(-2.13%) |
Jun 05, 2023 | 491.10 | 493.25 | 487.88 | 488.63 | 2,906,668 | -1.36(-0.28%) |
Jun 02, 2023 | 482.56 | 491.41 | 480.95 | 490.00 | 3,124,640 | +5.84(+1.21%) |
Jun 01, 2023 | 478.44 | 489.21 | 476.79 | 484.16 | 3,442,619 | +6.27(+1.31%) |
May 31, 2023 | 468.95 | 478.05 | 467.96 | 477.89 | 5,040,643 | +7.25(+1.54%) |
May 30, 2023 | 467.54 | 476.55 | 466.90 | 470.65 | 3,242,974 | -1.64(-0.35%) |
May 26, 2023 | 468.89 | 479.02 | 468.83 | 472.29 | 3,196,566 | +3.75(+0.80%) |
May 25, 2023 | 468.47 | 472.53 | 465.20 | 468.54 | 2,737,271 | -3.07(-0.65%) |
May 24, 2023 | 471.39 | 474.01 | 469.70 | 471.61 | 1,941,540 | +1.36(+0.29%) |
May 23, 2023 | 467.05 | 474.12 | 463.48 | 470.25 | 2,930,577 | -1.16(-0.25%) |
May 22, 2023 | 471.23 | 472.96 | 468.74 | 471.40 | 2,285,333 | +1.76(+0.38%) |
May 19, 2023 | 470.38 | 475.50 | 468.65 | 469.64 | 2,363,376 | -0.40(-0.09%) |
May 18, 2023 | 472.81 | 473.30 | 464.80 | 470.04 | 3,108,347 | -5.47(-1.15%) |
May 17, 2023 | 470.79 | 476.09 | 468.38 | 475.51 | 2,734,498 | +4.99(+1.06%) |
May 16, 2023 | 478.27 | 479.83 | 469.82 | 470.52 | 2,221,728 | -7.00(-1.47%) |
May 15, 2023 | 481.98 | 482.36 | 474.42 | 477.52 | 2,211,994 | -4.29(-0.89%) |
May 12, 2023 | 479.39 | 483.45 | 478.39 | 481.81 | 1,566,799 | +2.42(+0.51%) |
May 11, 2023 | 478.64 | 480.72 | 476.35 | 479.39 | 2,431,043 | -1.28(-0.27%) |
May 10, 2023 | 480.01 | 484.00 | 478.29 | 480.67 | 2,058,297 | -0.30(-0.06%) |
May 09, 2023 | 483.39 | 489.82 | 480.90 | 480.98 | 2,078,457 | -2.20(-0.45%) |
May 08, 2023 | 482.60 | 484.87 | 478.95 | 483.17 | 1,772,311 | -1.63(-0.34%) |
May 05, 2023 | 484.58 | 491.24 | 482.59 | 484.80 | 2,374,952 | +6.87(+1.44%) |
May 04, 2023 | 477.71 | 480.30 | 472.71 | 477.93 | 2,605,572 | -2.12(-0.44%) |
May 03, 2023 | 484.92 | 485.95 | 478.67 | 480.05 | 1,783,755 | -3.87(-0.80%) |
May 02, 2023 | 485.75 | 487.18 | 479.89 | 483.93 | 2,194,122 | -2.27(-0.47%) |
May 01, 2023 | 485.10 | 489.81 | 482.38 | 486.19 | 2,146,532 | +3.54(+0.73%) |
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%) |