Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 725.35 | 727.77 | 714.44 | 718.70 | 500,178 | +5.24(+0.73%) |
Sep 28, 2023 | 702.91 | 716.03 | 700.06 | 713.46 | 476,956 | +13.73(+1.96%) |
Sep 27, 2023 | 707.55 | 710.89 | 692.97 | 699.74 | 434,546 | -3.89(-0.55%) |
Sep 26, 2023 | 722.19 | 722.96 | 701.36 | 703.63 | 389,244 | -22.09(-3.04%) |
Sep 25, 2023 | 723.83 | 728.43 | 723.10 | 725.71 | 380,102 | +1.42(+0.20%) |
Sep 22, 2023 | 727.35 | 735.55 | 723.04 | 724.29 | 423,635 | -1.58(-0.22%) |
Sep 21, 2023 | 744.17 | 744.17 | 725.42 | 725.87 | 310,006 | -23.95(-3.19%) |
Sep 20, 2023 | 754.10 | 759.80 | 748.35 | 749.82 | 359,164 | +1.46(+0.19%) |
Sep 19, 2023 | 759.32 | 762.82 | 746.54 | 748.37 | 325,410 | -13.09(-1.72%) |
Sep 18, 2023 | 764.22 | 768.98 | 758.77 | 761.46 | 263,279 | -6.68(-0.87%) |
Sep 15, 2023 | 770.00 | 773.90 | 763.27 | 768.14 | 607,382 | -5.89(-0.76%) |
Sep 14, 2023 | 768.91 | 778.25 | 764.02 | 774.02 | 263,456 | +13.10(+1.72%) |
Sep 13, 2023 | 765.25 | 765.94 | 757.03 | 760.92 | 231,572 | -4.13(-0.54%) |
Sep 12, 2023 | 761.21 | 769.34 | 760.62 | 765.05 | 318,629 | -1.50(-0.20%) |
Sep 11, 2023 | 767.25 | 769.01 | 762.62 | 766.55 | 286,318 | +3.15(+0.41%) |
Sep 08, 2023 | 766.93 | 770.84 | 761.01 | 763.41 | 254,034 | -4.07(-0.53%) |
Sep 07, 2023 | 758.47 | 770.18 | 758.47 | 767.47 | 367,051 | +7.56(+0.99%) |
Sep 06, 2023 | 758.17 | 762.64 | 753.95 | 759.91 | 393,155 | -0.64(-0.08%) |
Sep 05, 2023 | 761.06 | 763.22 | 754.19 | 760.56 | 431,231 | -8.87(-1.15%) |
Sep 01, 2023 | 780.16 | 783.41 | 767.75 | 769.42 | 237,301 | -3.82(-0.49%) |
Aug 31, 2023 | 780.37 | 783.75 | 772.10 | 773.24 | 551,656 | -11.04(-1.41%) |
Aug 30, 2023 | 785.92 | 790.17 | 781.12 | 784.29 | 334,410 | +1.93(+0.25%) |
Aug 29, 2023 | 769.94 | 783.19 | 767.64 | 782.36 | 391,198 | +11.97(+1.55%) |
Aug 28, 2023 | 768.43 | 778.54 | 766.96 | 770.38 | 415,340 | +7.49(+0.98%) |
Aug 25, 2023 | 754.82 | 766.98 | 754.82 | 762.89 | 246,030 | +5.70(+0.75%) |
Aug 24, 2023 | 763.40 | 776.63 | 754.08 | 757.19 | 475,998 | +4.92(+0.65%) |
Aug 23, 2023 | 751.58 | 756.42 | 749.66 | 752.27 | 314,620 | +7.25(+0.97%) |
Aug 22, 2023 | 739.88 | 748.89 | 736.60 | 745.02 | 224,415 | +10.42(+1.42%) |
Aug 21, 2023 | 738.15 | 741.10 | 727.52 | 734.60 | 270,492 | -3.97(-0.54%) |
Aug 18, 2023 | 733.73 | 744.83 | 733.73 | 738.57 | 294,120 | -4.01(-0.54%) |
Aug 17, 2023 | 744.32 | 749.20 | 742.12 | 742.58 | 299,606 | +0.09(+0.01%) |
Aug 16, 2023 | 748.83 | 751.83 | 742.00 | 742.49 | 295,055 | -6.34(-0.85%) |
Aug 15, 2023 | 753.57 | 757.98 | 748.33 | 748.83 | 349,509 | -9.84(-1.30%) |
Aug 14, 2023 | 757.82 | 768.14 | 755.85 | 758.67 | 413,073 | -3.93(-0.52%) |
Aug 11, 2023 | 755.32 | 764.08 | 750.32 | 762.61 | 256,681 | +0.08(+0.01%) |
Aug 10, 2023 | 768.52 | 775.40 | 760.50 | 762.53 | 230,896 | -0.39(-0.05%) |
Aug 09, 2023 | 762.80 | 764.84 | 755.50 | 762.92 | 264,643 | +0.00(+0.00%) |
Aug 08, 2023 | 760.89 | 764.73 | 754.52 | 762.92 | 274,470 | +0.22(+0.03%) |
Aug 07, 2023 | 747.13 | 766.14 | 746.69 | 762.70 | 301,057 | +16.15(+2.16%) |
Aug 04, 2023 | 746.68 | 762.86 | 741.59 | 746.56 | 425,128 | -1.52(-0.20%) |
Aug 03, 2023 | 740.78 | 757.16 | 729.20 | 748.08 | 924,745 | -45.52(-5.74%) |
Aug 02, 2023 | 790.22 | 800.37 | 786.77 | 793.60 | 391,987 | +0.46(+0.06%) |
Aug 01, 2023 | 792.91 | 797.82 | 791.25 | 793.13 | 303,464 | -4.69(-0.59%) |
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 | +41.97(+5.78%) |
May 08, 2023 | 722.23 | 730.42 | 719.95 | 725.71 | 285,760 | +0.12(+0.02%) |
May 05, 2023 | 720.68 | 727.79 | 713.15 | 725.59 | 439,981 | +10.45(+1.46%) |
May 04, 2023 | 689.72 | 719.19 | 687.34 | 715.13 | 609,541 | +31.09(+4.55%) |
May 03, 2023 | 693.22 | 695.32 | 681.66 | 684.04 | 385,268 | -5.43(-0.79%) |
May 02, 2023 | 706.88 | 708.64 | 689.35 | 689.47 | 330,418 | -18.47(-2.61%) |
May 01, 2023 | 708.83 | 710.75 | 702.64 | 707.95 | 285,946 | -2.03(-0.29%) |
Apr 28, 2023 | 701.15 | 711.41 | 699.11 | 709.98 | 387,783 | +4.16(+0.59%) |
Apr 27, 2023 | 695.46 | 706.88 | 694.24 | 705.82 | 378,158 | +12.84(+1.85%) |
Apr 26, 2023 | 692.88 | 705.38 | 689.31 | 692.99 | 413,102 | -3.25(-0.47%) |
Apr 25, 2023 | 692.48 | 699.29 | 689.80 | 696.24 | 427,665 | -2.90(-0.42%) |
Apr 24, 2023 | 695.91 | 700.34 | 693.01 | 699.14 | 282,414 | +0.03(+0.00%) |
Apr 21, 2023 | 692.10 | 703.11 | 689.67 | 699.11 | 256,873 | +7.83(+1.13%) |
Apr 20, 2023 | 689.97 | 695.90 | 685.78 | 691.29 | 274,655 | -1.90(-0.27%) |
Apr 19, 2023 | 685.35 | 697.12 | 684.37 | 693.19 | 215,545 | +1.37(+0.20%) |
Apr 18, 2023 | 695.08 | 695.08 | 686.71 | 691.82 | 343,025 | -2.33(-0.34%) |
Apr 17, 2023 | 672.36 | 694.73 | 671.72 | 694.15 | 343,113 | +18.90(+2.80%) |
Apr 14, 2023 | 692.74 | 696.90 | 671.10 | 675.25 | 361,810 | -19.66(-2.83%) |
Apr 13, 2023 | 698.98 | 702.16 | 688.20 | 694.91 | 329,322 | -2.29(-0.33%) |
Apr 12, 2023 | 699.50 | 705.53 | 694.81 | 697.19 | 310,570 | +4.42(+0.64%) |
Apr 11, 2023 | 690.64 | 700.58 | 688.99 | 692.77 | 418,182 | +0.28(+0.04%) |
Apr 10, 2023 | 691.07 | 692.97 | 679.81 | 692.48 | 316,610 | -4.89(-0.70%) |
Apr 06, 2023 | 691.53 | 697.85 | 684.37 | 697.38 | 278,158 | +7.26(+1.05%) |
Apr 05, 2023 | 696.17 | 704.40 | 689.59 | 690.11 | 464,753 | -6.54(-0.94%) |
Apr 04, 2023 | 692.46 | 701.43 | 686.87 | 696.65 | 429,502 | +0.53(+0.08%) |
Apr 03, 2023 | 700.34 | 704.26 | 691.78 | 696.12 | 529,619 | -10.87(-1.54%) |
Mar 31, 2023 | 690.49 | 708.80 | 688.88 | 707.00 | 626,414 | +18.66(+2.71%) |
Mar 30, 2023 | 682.61 | 689.28 | 682.61 | 688.34 | 394,537 | +7.35(+1.08%) |
Mar 29, 2023 | 678.12 | 683.47 | 673.12 | 680.98 | 422,468 | +11.24(+1.68%) |
Mar 28, 2023 | 671.65 | 675.15 | 665.08 | 669.75 | 290,271 | -4.48(-0.66%) |
Mar 27, 2023 | 673.22 | 680.16 | 671.90 | 674.23 | 363,929 | +5.80(+0.87%) |
Mar 24, 2023 | 653.39 | 668.42 | 648.77 | 668.42 | 374,320 | +15.03(+2.30%) |
Mar 23, 2023 | 650.09 | 668.90 | 648.92 | 653.39 | 393,180 | +3.27(+0.50%) |
Mar 22, 2023 | 667.79 | 669.20 | 649.47 | 650.12 | 523,443 | -24.43(-3.62%) |
Mar 21, 2023 | 678.79 | 678.79 | 662.54 | 674.54 | 511,072 | -1.48(-0.22%) |
Mar 20, 2023 | 677.18 | 679.72 | 670.17 | 676.02 | 437,616 | -1.37(-0.20%) |
Mar 17, 2023 | 690.60 | 693.28 | 676.57 | 677.39 | 858,069 | -11.50(-1.67%) |
Mar 16, 2023 | 677.67 | 692.37 | 674.25 | 688.90 | 561,562 | +7.44(+1.09%) |
Mar 15, 2023 | 673.07 | 685.18 | 672.37 | 681.45 | 501,844 | +3.45(+0.51%) |
Mar 14, 2023 | 679.35 | 683.12 | 668.75 | 678.00 | 510,779 | +8.60(+1.28%) |
Mar 13, 2023 | 651.65 | 680.68 | 651.65 | 669.40 | 444,500 | +16.74(+2.56%) |
Mar 10, 2023 | 670.23 | 671.45 | 650.40 | 652.66 | 486,640 | -16.91(-2.53%) |
Mar 09, 2023 | 678.43 | 682.07 | 666.22 | 669.58 | 437,101 | -10.92(-1.61%) |
Mar 08, 2023 | 673.90 | 690.82 | 673.05 | 680.50 | 374,155 | +8.30(+1.23%) |
Mar 07, 2023 | 688.09 | 689.34 | 670.46 | 672.21 | 281,242 | -13.60(-1.98%) |
Mar 06, 2023 | 688.82 | 694.13 | 684.74 | 685.81 | 183,154 | -2.52(-0.37%) |
Mar 03, 2023 | 671.71 | 690.15 | 671.60 | 688.33 | 412,980 | +17.02(+2.54%) |
Mar 02, 2023 | 649.61 | 671.66 | 646.52 | 671.31 | 491,476 | +11.70(+1.77%) |
Mar 01, 2023 | 668.23 | 670.47 | 654.91 | 659.61 | 453,966 | -11.99(-1.79%) |
Feb 28, 2023 | 675.83 | 684.63 | 671.52 | 671.60 | 587,083 | -4.81(-0.71%) |
Feb 27, 2023 | 680.41 | 682.38 | 671.06 | 676.41 | 469,770 | +8.20(+1.23%) |
Feb 24, 2023 | 685.01 | 685.01 | 666.88 | 668.22 | 293,321 | -21.00(-3.05%) |
Feb 23, 2023 | 689.88 | 691.39 | 682.75 | 689.22 | 232,633 | +7.66(+1.12%) |
Feb 22, 2023 | 687.98 | 689.50 | 677.03 | 681.55 | 363,300 | -4.54(-0.66%) |
Feb 21, 2023 | 694.14 | 694.68 | 681.25 | 686.09 | 475,137 | -13.31(-1.90%) |
Feb 17, 2023 | 698.01 | 701.17 | 689.12 | 699.40 | 438,656 | -5.30(-0.75%) |
Feb 16, 2023 | 690.61 | 710.16 | 666.04 | 704.70 | 686,141 | -4.94(-0.70%) |
Feb 15, 2023 | 700.15 | 711.31 | 698.60 | 709.64 | 392,942 | -1.14(-0.16%) |
Feb 14, 2023 | 716.23 | 722.51 | 703.29 | 710.78 | 344,832 | -10.20(-1.41%) |
Feb 13, 2023 | 717.12 | 723.42 | 715.85 | 720.98 | 253,869 | +8.90(+1.25%) |
Feb 10, 2023 | 711.95 | 714.34 | 706.10 | 712.08 | 286,480 | -2.88(-0.40%) |
Feb 09, 2023 | 723.08 | 728.63 | 713.00 | 714.96 | 357,442 | +1.67(+0.23%) |
Feb 08, 2023 | 707.91 | 715.05 | 706.13 | 713.29 | 270,589 | +5.38(+0.76%) |
Feb 07, 2023 | 702.40 | 711.61 | 698.37 | 707.91 | 355,251 | +1.61(+0.23%) |
Feb 06, 2023 | 704.08 | 710.39 | 699.68 | 706.30 | 257,382 | -8.95(-1.25%) |
Feb 03, 2023 | 723.37 | 726.15 | 707.03 | 715.25 | 436,320 | -19.50(-2.65%) |
Feb 02, 2023 | 726.47 | 744.04 | 724.79 | 734.75 | 453,512 | +14.49(+2.01%) |
Feb 01, 2023 | 715.25 | 725.01 | 702.57 | 720.25 | 424,273 | +0.00(+0.00%) |
Jan 31, 2023 | 705.35 | 724.68 | 703.13 | 720.25 | 556,204 | +12.95(+1.83%) |
Jan 30, 2023 | 708.46 | 719.85 | 705.44 | 707.31 | 240,197 | -5.23(-0.73%) |
Jan 27, 2023 | 708.03 | 716.79 | 708.03 | 712.54 | 275,121 | +1.00(+0.14%) |
Jan 26, 2023 | 703.44 | 713.38 | 702.90 | 711.53 | 368,146 | +9.19(+1.31%) |
Jan 25, 2023 | 693.98 | 704.50 | 689.11 | 702.34 | 388,220 | +0.15(+0.02%) |
Jan 24, 2023 | 698.86 | 712.99 | 697.26 | 702.19 | 254,772 | +3.22(+0.46%) |
Jan 23, 2023 | 699.17 | 706.66 | 694.37 | 698.97 | 297,271 | -3.65(-0.52%) |
Jan 20, 2023 | 684.71 | 703.33 | 676.39 | 702.62 | 364,709 | +16.88(+2.46%) |
Jan 19, 2023 | 685.26 | 692.74 | 683.33 | 685.74 | 297,141 | +0.08(+0.01%) |
Jan 18, 2023 | 697.80 | 700.78 | 682.46 | 685.66 | 458,900 | -14.95(-2.13%) |
Jan 17, 2023 | 700.50 | 706.59 | 695.73 | 700.61 | 385,864 | -3.80(-0.54%) |
Jan 13, 2023 | 698.66 | 709.02 | 696.81 | 704.41 | 215,920 | -3.37(-0.48%) |
Jan 12, 2023 | 697.20 | 708.21 | 688.90 | 707.77 | 345,194 | +9.97(+1.43%) |
Jan 11, 2023 | 683.30 | 704.48 | 681.94 | 697.80 | 424,761 | +19.49(+2.87%) |
Jan 10, 2023 | 663.53 | 678.99 | 661.05 | 678.32 | 560,562 | +13.65(+2.05%) |
Jan 09, 2023 | 657.15 | 671.16 | 654.69 | 664.66 | 598,560 | +7.04(+1.07%) |
Jan 06, 2023 | 645.30 | 659.75 | 634.85 | 657.62 | 401,087 | +13.00(+2.02%) |
Jan 05, 2023 | 657.79 | 657.79 | 643.96 | 644.62 | 273,865 | -19.06(-2.87%) |
Jan 04, 2023 | 652.53 | 672.29 | 649.58 | 663.68 | 444,529 | +17.21(+2.66%) |
Jan 03, 2023 | 647.24 | 654.60 | 638.18 | 646.47 | 380,970 | +7.30(+1.14%) |
Dec 30, 2022 | 643.39 | 649.24 | 632.53 | 639.17 | 275,131 | -10.09(-1.55%) |
Dec 29, 2022 | 641.07 | 654.10 | 634.51 | 649.26 | 290,904 | +12.52(+1.97%) |
Dec 28, 2022 | 644.01 | 645.72 | 633.98 | 636.74 | 310,965 | -1.99(-0.31%) |
Dec 27, 2022 | 645.32 | 645.32 | 633.61 | 638.73 | 194,511 | -3.03(-0.47%) |
Dec 23, 2022 | 635.39 | 642.61 | 626.12 | 641.75 | 219,646 | +2.54(+0.40%) |
Dec 22, 2022 | 638.23 | 644.80 | 625.40 | 639.22 | 359,255 | -10.61(-1.63%) |
Dec 21, 2022 | 642.38 | 655.02 | 639.82 | 649.82 | 351,519 | +13.47(+2.12%) |
Dec 20, 2022 | 639.63 | 644.88 | 632.35 | 636.36 | 433,381 | -5.89(-0.92%) |
Dec 19, 2022 | 648.44 | 652.05 | 639.27 | 642.25 | 419,982 | -9.42(-1.44%) |
Dec 16, 2022 | 672.24 | 672.24 | 645.27 | 651.67 | 1,461,935 | -22.95(-3.40%) |
Dec 15, 2022 | 672.83 | 687.18 | 669.28 | 674.62 | 597,874 | -11.78(-1.72%) |
Dec 14, 2022 | 689.87 | 702.56 | 682.44 | 686.39 | 567,310 | -3.49(-0.51%) |
Dec 13, 2022 | 687.18 | 697.66 | 681.12 | 689.89 | 634,205 | +26.00(+3.92%) |
Dec 12, 2022 | 659.84 | 664.07 | 655.22 | 663.89 | 344,490 | +4.46(+0.68%) |
Dec 09, 2022 | 661.58 | 673.29 | 657.17 | 659.43 | 434,208 | -7.36(-1.10%) |
Dec 08, 2022 | 669.27 | 675.20 | 662.80 | 666.79 | 369,420 | -1.74(-0.26%) |
Dec 07, 2022 | 670.73 | 680.00 | 665.56 | 668.53 | 355,396 | -1.71(-0.25%) |
Dec 06, 2022 | 667.70 | 672.50 | 658.88 | 670.24 | 387,169 | +2.54(+0.38%) |
Dec 05, 2022 | 670.11 | 680.70 | 665.92 | 667.70 | 353,752 | -7.03(-1.04%) |
Dec 02, 2022 | 673.27 | 677.35 | 663.30 | 674.73 | 537,514 | -6.52(-0.96%) |
Dec 01, 2022 | 678.17 | 690.43 | 673.97 | 681.24 | 486,011 | +7.32(+1.09%) |
Nov 30, 2022 | 651.32 | 676.10 | 649.63 | 673.92 | 800,963 | +19.21(+2.93%) |
Nov 29, 2022 | 645.73 | 656.61 | 640.04 | 654.71 | 411,494 | +8.15(+1.26%) |
Nov 28, 2022 | 649.82 | 654.69 | 643.05 | 646.56 | 610,423 | -11.76(-1.79%) |
Nov 25, 2022 | 655.79 | 658.52 | 653.88 | 658.32 | 133,776 | +2.82(+0.43%) |
Nov 23, 2022 | 643.16 | 655.68 | 640.92 | 655.50 | 291,746 | +15.32(+2.39%) |
Nov 22, 2022 | 638.65 | 640.69 | 632.90 | 640.18 | 438,483 | +1.15(+0.18%) |
Nov 21, 2022 | 629.62 | 641.34 | 626.66 | 639.03 | 425,280 | +7.30(+1.16%) |
Nov 18, 2022 | 635.41 | 635.56 | 623.95 | 631.73 | 391,949 | +7.29(+1.17%) |
Nov 17, 2022 | 623.34 | 627.97 | 617.13 | 624.44 | 339,190 | -7.76(-1.23%) |
Nov 16, 2022 | 642.74 | 643.62 | 631.94 | 632.20 | 504,675 | -9.11(-1.42%) |
Nov 15, 2022 | 628.55 | 642.58 | 627.55 | 641.31 | 486,277 | +20.87(+3.36%) |
Nov 14, 2022 | 633.16 | 635.16 | 620.01 | 620.44 | 426,217 | -21.03(-3.28%) |
Nov 11, 2022 | 626.56 | 643.44 | 626.56 | 641.48 | 683,951 | +12.24(+1.94%) |
Nov 10, 2022 | 598.38 | 632.25 | 598.38 | 629.24 | 747,232 | +48.60(+8.37%) |
Nov 09, 2022 | 581.15 | 591.46 | 575.74 | 580.64 | 494,364 | +1.65(+0.29%) |
Nov 08, 2022 | 589.95 | 592.82 | 576.19 | 578.99 | 560,777 | -9.97(-1.69%) |
Nov 07, 2022 | 594.06 | 599.44 | 588.65 | 588.96 | 533,059 | -4.44(-0.75%) |
Nov 04, 2022 | 570.86 | 596.03 | 562.14 | 593.40 | 799,944 | +25.00(+4.40%) |
Nov 03, 2022 | 562.84 | 582.63 | 555.09 | 568.40 | 856,125 | +35.05(+6.57%) |
Nov 02, 2022 | 536.06 | 551.56 | 530.94 | 533.35 | 697,784 | -5.11(-0.95%) |
Nov 01, 2022 | 556.32 | 559.71 | 536.76 | 538.46 | 608,057 | -11.59(-2.11%) |
Oct 31, 2022 | 543.07 | 554.02 | 541.67 | 550.04 | 556,508 | -1.56(-0.28%) |
Oct 28, 2022 | 533.91 | 557.93 | 532.32 | 551.60 | 469,672 | +12.74(+2.36%) |
Oct 27, 2022 | 542.23 | 549.23 | 535.68 | 538.86 | 513,932 | -0.20(-0.04%) |
Oct 26, 2022 | 537.69 | 544.17 | 532.88 | 539.07 | 436,963 | +0.24(+0.05%) |
Oct 25, 2022 | 519.22 | 539.68 | 519.22 | 538.83 | 492,905 | +23.04(+4.47%) |
Oct 24, 2022 | 524.01 | 525.69 | 510.67 | 515.78 | 365,828 | -3.34(-0.64%) |
Oct 21, 2022 | 509.34 | 519.14 | 503.56 | 519.12 | 544,591 | +8.16(+1.60%) |
Oct 20, 2022 | 511.45 | 517.64 | 505.90 | 510.97 | 452,814 | +0.66(+0.13%) |
Oct 19, 2022 | 515.71 | 518.47 | 510.14 | 510.31 | 397,750 | -14.26(-2.72%) |
Oct 18, 2022 | 524.46 | 533.64 | 520.51 | 524.57 | 463,245 | +12.91(+2.52%) |
Oct 17, 2022 | 503.30 | 512.99 | 503.30 | 511.67 | 565,914 | +20.91(+4.26%) |
Oct 14, 2022 | 517.28 | 517.28 | 489.03 | 490.76 | 509,898 | -16.62(-3.28%) |
Oct 13, 2022 | 481.89 | 511.56 | 480.56 | 507.38 | 641,653 | +10.34(+2.08%) |
Oct 12, 2022 | 504.49 | 508.07 | 496.48 | 497.04 | 481,993 | -12.08(-2.37%) |
Oct 11, 2022 | 513.00 | 514.98 | 497.75 | 509.12 | 572,647 | -3.52(-0.69%) |
Oct 10, 2022 | 529.54 | 532.54 | 512.51 | 512.65 | 501,619 | -13.53(-2.57%) |
Oct 07, 2022 | 533.82 | 538.22 | 522.50 | 526.17 | 487,552 | -15.12(-2.79%) |
Oct 06, 2022 | 560.72 | 564.57 | 539.30 | 541.29 | 604,307 | -20.37(-3.63%) |
Oct 05, 2022 | 560.74 | 566.09 | 554.47 | 561.66 | 355,123 | -9.15(-1.60%) |
Oct 04, 2022 | 566.12 | 578.51 | 565.85 | 570.81 | 534,985 | +8.67(+1.54%) |