Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 479.45 | 484.62 | 478.89 | 482.78 | 2,445,156 | +1.59(+0.33%) |
Apr 27, 2023 | 473.08 | 481.69 | 473.08 | 481.19 | 2,520,434 | +7.38(+1.56%) |
Apr 26, 2023 | 476.68 | 478.48 | 469.31 | 473.82 | 3,047,205 | -8.80(-1.82%) |
Apr 25, 2023 | 483.36 | 489.07 | 481.30 | 482.62 | 2,993,616 | +2.92(+0.61%) |
Apr 24, 2023 | 474.27 | 480.95 | 473.52 | 479.69 | 2,367,077 | +5.02(+1.06%) |
Apr 21, 2023 | 480.77 | 481.45 | 473.02 | 474.67 | 3,226,295 | -3.57(-0.75%) |
Apr 20, 2023 | 476.29 | 480.39 | 474.12 | 478.24 | 3,346,452 | +1.24(+0.26%) |
Apr 19, 2023 | 491.18 | 492.48 | 474.48 | 477.00 | 5,918,042 | -17.94(-3.62%) |
Apr 18, 2023 | 494.14 | 497.40 | 488.72 | 494.94 | 3,294,074 | -0.85(-0.17%) |
Apr 17, 2023 | 499.10 | 499.95 | 493.24 | 495.79 | 3,731,435 | -6.32(-1.26%) |
Apr 14, 2023 | 512.13 | 517.27 | 498.88 | 502.11 | 4,965,887 | -14.17(-2.74%) |
Apr 13, 2023 | 514.00 | 520.42 | 510.66 | 516.28 | 4,304,736 | +4.94(+0.97%) |
Apr 12, 2023 | 515.05 | 516.74 | 510.20 | 511.33 | 3,488,366 | +0.22(+0.04%) |
Apr 11, 2023 | 506.38 | 512.34 | 505.48 | 511.12 | 3,124,110 | +5.68(+1.12%) |
Apr 10, 2023 | 501.15 | 505.64 | 498.48 | 505.44 | 2,766,903 | +2.32(+0.46%) |
Apr 06, 2023 | 501.34 | 504.51 | 497.56 | 503.11 | 3,539,490 | +3.51(+0.70%) |
Apr 05, 2023 | 487.98 | 502.06 | 486.72 | 499.60 | 5,060,225 | +15.68(+3.24%) |
Apr 04, 2023 | 483.71 | 486.71 | 482.54 | 483.92 | 2,675,326 | -0.92(-0.19%) |
Apr 03, 2023 | 476.02 | 486.75 | 474.35 | 484.84 | 4,820,025 | +21.19(+4.57%) |
Mar 31, 2023 | 462.60 | 466.99 | 461.21 | 463.65 | 4,073,754 | +2.48(+0.54%) |
Mar 30, 2023 | 457.75 | 461.51 | 452.36 | 461.17 | 3,388,781 | +3.40(+0.74%) |
Mar 29, 2023 | 466.12 | 466.88 | 456.16 | 457.77 | 3,803,403 | -5.88(-1.27%) |
Mar 28, 2023 | 472.88 | 474.64 | 461.79 | 463.64 | 2,414,637 | -9.14(-1.93%) |
Mar 27, 2023 | 476.37 | 477.09 | 469.54 | 472.79 | 2,320,717 | +5.80(+1.24%) |
Mar 24, 2023 | 460.11 | 467.86 | 458.75 | 466.99 | 2,582,255 | +5.96(+1.29%) |
Mar 23, 2023 | 468.38 | 471.58 | 457.85 | 461.02 | 3,348,047 | -5.50(-1.18%) |
Mar 22, 2023 | 472.84 | 476.55 | 465.84 | 466.53 | 2,682,875 | -4.49(-0.95%) |
Mar 21, 2023 | 469.34 | 472.35 | 466.72 | 471.02 | 3,224,364 | +3.08(+0.66%) |
Mar 20, 2023 | 461.11 | 470.75 | 461.11 | 467.94 | 3,180,287 | +7.32(+1.59%) |
Mar 17, 2023 | 462.48 | 463.08 | 457.48 | 460.62 | 5,407,799 | -2.47(-0.53%) |
Mar 16, 2023 | 455.92 | 464.44 | 454.34 | 463.09 | 2,997,570 | +6.47(+1.42%) |
Mar 15, 2023 | 452.27 | 460.01 | 450.56 | 456.63 | 3,844,429 | +0.83(+0.18%) |
Mar 14, 2023 | 455.86 | 460.95 | 450.37 | 455.79 | 3,320,714 | +0.88(+0.19%) |
Mar 13, 2023 | 449.98 | 461.48 | 449.98 | 454.91 | 3,028,919 | +3.29(+0.73%) |
Mar 10, 2023 | 454.02 | 459.99 | 448.94 | 451.62 | 3,860,461 | -2.87(-0.63%) |
Mar 09, 2023 | 463.34 | 463.34 | 453.37 | 454.50 | 2,843,390 | -5.56(-1.21%) |
Mar 08, 2023 | 461.19 | 464.74 | 456.31 | 460.06 | 3,143,277 | -3.21(-0.69%) |
Mar 07, 2023 | 472.16 | 472.99 | 461.98 | 463.27 | 2,650,077 | -6.75(-1.44%) |
Mar 06, 2023 | 470.59 | 473.50 | 468.27 | 470.01 | 3,899,359 | +2.17(+0.46%) |
Mar 03, 2023 | 467.24 | 468.29 | 463.60 | 467.84 | 2,928,873 | +0.84(+0.18%) |
Mar 02, 2023 | 464.57 | 469.67 | 462.65 | 467.00 | 2,240,000 | +2.43(+0.52%) |
Mar 01, 2023 | 463.00 | 467.69 | 461.49 | 464.58 | 3,064,013 | -0.70(-0.15%) |
Feb 28, 2023 | 471.86 | 472.54 | 463.31 | 465.28 | 3,989,241 | -7.22(-1.53%) |
Feb 27, 2023 | 477.82 | 479.95 | 471.17 | 472.50 | 3,074,695 | -0.99(-0.21%) |
Feb 24, 2023 | 478.62 | 481.48 | 472.19 | 473.48 | 3,007,970 | -7.19(-1.50%) |
Feb 23, 2023 | 475.76 | 482.28 | 474.99 | 480.68 | 2,568,750 | +2.74(+0.57%) |
Feb 22, 2023 | 481.77 | 482.83 | 477.73 | 477.94 | 3,048,931 | -2.37(-0.49%) |
Feb 21, 2023 | 485.58 | 490.17 | 479.52 | 480.31 | 2,942,506 | -7.60(-1.56%) |
Feb 17, 2023 | 476.47 | 488.27 | 476.44 | 487.90 | 3,980,645 | +11.47(+2.41%) |
Feb 16, 2023 | 480.15 | 482.94 | 476.36 | 476.44 | 2,670,111 | -3.81(-0.79%) |
Feb 15, 2023 | 478.69 | 480.82 | 477.45 | 480.25 | 2,293,884 | -1.54(-0.32%) |
Feb 14, 2023 | 483.22 | 486.80 | 478.14 | 481.79 | 2,119,784 | -2.46(-0.51%) |
Feb 13, 2023 | 482.94 | 488.67 | 480.75 | 484.26 | 2,648,262 | +1.07(+0.22%) |
Feb 10, 2023 | 478.18 | 484.56 | 477.81 | 483.18 | 3,496,395 | +8.33(+1.75%) |
Feb 09, 2023 | 474.75 | 478.73 | 471.60 | 474.85 | 3,744,948 | +2.45(+0.52%) |
Feb 08, 2023 | 464.82 | 474.17 | 464.47 | 472.40 | 3,544,380 | +6.20(+1.33%) |
Feb 07, 2023 | 460.49 | 467.37 | 458.53 | 466.20 | 3,473,351 | +1.60(+0.35%) |
Feb 06, 2023 | 461.43 | 468.24 | 460.46 | 464.60 | 4,269,224 | +3.15(+0.68%) |
Feb 03, 2023 | 464.59 | 468.06 | 459.23 | 461.45 | 5,564,712 | +1.16(+0.25%) |
Feb 02, 2023 | 483.19 | 483.92 | 453.50 | 460.29 | 11,414,918 | -25.58(-5.27%) |
Feb 01, 2023 | 488.75 | 493.08 | 484.57 | 485.87 | 3,527,236 | -2.14(-0.44%) |
Jan 31, 2023 | 486.85 | 494.18 | 482.09 | 488.01 | 5,694,183 | +13.10(+2.76%) |
Jan 30, 2023 | 476.89 | 484.16 | 473.94 | 474.91 | 3,685,691 | -0.25(-0.05%) |
Jan 27, 2023 | 482.32 | 482.32 | 473.62 | 475.17 | 3,249,911 | -6.29(-1.31%) |
Jan 26, 2023 | 481.47 | 485.33 | 479.59 | 481.45 | 3,073,409 | -0.02(-0.00%) |
Jan 25, 2023 | 478.32 | 484.27 | 474.85 | 481.47 | 3,106,405 | +0.88(+0.18%) |
Jan 24, 2023 | 489.06 | 489.06 | 426.74 | 480.59 | 3,105,268 | +5.66(+1.19%) |
Jan 23, 2023 | 475.78 | 479.12 | 470.61 | 474.93 | 3,495,414 | -0.89(-0.19%) |
Jan 20, 2023 | 474.66 | 476.08 | 468.27 | 475.82 | 3,606,673 | +2.31(+0.49%) |
Jan 19, 2023 | 467.17 | 475.50 | 466.70 | 473.51 | 4,653,231 | +7.94(+1.71%) |
Jan 18, 2023 | 477.12 | 478.54 | 464.12 | 465.57 | 4,497,998 | -8.64(-1.82%) |
Jan 17, 2023 | 480.20 | 481.90 | 472.95 | 474.22 | 4,594,141 | -4.39(-0.92%) |
Jan 13, 2023 | 475.22 | 498.09 | 475.12 | 478.61 | 5,513,622 | -5.96(-1.23%) |
Jan 12, 2023 | 479.03 | 487.56 | 474.35 | 484.57 | 3,808,868 | +2.22(+0.46%) |
Jan 11, 2023 | 474.42 | 484.50 | 474.14 | 482.35 | 4,371,651 | +7.23(+1.52%) |
Jan 10, 2023 | 477.90 | 479.49 | 471.87 | 475.12 | 3,235,469 | -3.97(-0.83%) |
Jan 09, 2023 | 481.38 | 488.79 | 477.60 | 479.09 | 3,786,795 | +0.06(+0.01%) |
Jan 06, 2023 | 480.58 | 481.83 | 476.62 | 479.03 | 4,952,177 | +0.04(+0.01%) |
Jan 05, 2023 | 489.79 | 490.85 | 477.56 | 478.99 | 5,621,395 | -14.21(-2.88%) |
Jan 04, 2023 | 507.03 | 507.03 | 489.39 | 493.20 | 5,171,903 | -13.82(-2.73%) |
Jan 03, 2023 | 513.37 | 513.86 | 500.69 | 507.03 | 3,605,471 | -11.28(-2.18%) |
Dec 30, 2022 | 518.13 | 518.62 | 513.09 | 518.31 | 1,891,973 | +0.29(+0.06%) |
Dec 29, 2022 | 520.62 | 521.73 | 517.02 | 518.01 | 1,411,017 | +1.40(+0.27%) |
Dec 28, 2022 | 523.09 | 526.10 | 515.92 | 516.62 | 1,732,981 | -3.46(-0.67%) |
Dec 27, 2022 | 521.97 | 523.84 | 517.98 | 520.08 | 1,633,478 | +0.66(+0.13%) |
Dec 23, 2022 | 512.36 | 519.41 | 511.19 | 519.41 | 1,321,930 | +4.12(+0.80%) |
Dec 22, 2022 | 514.69 | 517.16 | 509.95 | 515.29 | 1,893,980 | -0.44(-0.09%) |
Dec 21, 2022 | 511.90 | 516.06 | 506.50 | 515.73 | 2,231,940 | +7.17(+1.41%) |
Dec 20, 2022 | 515.19 | 515.19 | 508.06 | 508.56 | 2,133,891 | -3.31(-0.65%) |
Dec 19, 2022 | 512.85 | 515.40 | 509.26 | 511.88 | 1,848,283 | -0.10(-0.02%) |
Dec 16, 2022 | 513.39 | 514.03 | 504.17 | 511.97 | 7,271,927 | -3.89(-0.75%) |
Dec 15, 2022 | 522.03 | 522.11 | 513.70 | 515.86 | 3,045,902 | -10.44(-1.98%) |
Dec 14, 2022 | 529.79 | 531.31 | 519.67 | 526.30 | 2,715,246 | +0.14(+0.03%) |
Dec 13, 2022 | 538.23 | 538.65 | 523.12 | 526.17 | 3,448,592 | -7.47(-1.40%) |
Dec 12, 2022 | 529.72 | 533.85 | 527.20 | 533.64 | 2,775,632 | +6.51(+1.23%) |
Dec 09, 2022 | 535.66 | 536.21 | 526.80 | 527.13 | 2,943,304 | -8.52(-1.59%) |
Dec 08, 2022 | 532.66 | 538.95 | 531.60 | 535.65 | 2,324,347 | +4.90(+0.92%) |
Dec 07, 2022 | 528.73 | 533.68 | 527.55 | 530.75 | 2,914,094 | +3.51(+0.67%) |
Dec 06, 2022 | 522.45 | 528.48 | 522.28 | 527.24 | 3,168,324 | +4.18(+0.80%) |
Dec 05, 2022 | 519.59 | 528.28 | 518.99 | 523.06 | 2,480,328 | -1.10(-0.21%) |
Dec 02, 2022 | 520.90 | 526.55 | 520.52 | 524.15 | 2,399,933 | +0.88(+0.17%) |
Dec 01, 2022 | 538.33 | 538.96 | 522.19 | 523.27 | 3,071,580 | -10.57(-1.98%) |
Nov 30, 2022 | 516.27 | 534.16 | 514.08 | 533.85 | 9,940,679 | +19.26(+3.74%) |
Nov 29, 2022 | 518.17 | 519.43 | 510.35 | 514.59 | 3,848,674 | -4.16(-0.80%) |
Nov 28, 2022 | 522.22 | 525.88 | 518.19 | 518.75 | 2,770,284 | -5.21(-1.00%) |
Nov 25, 2022 | 520.44 | 527.11 | 519.00 | 523.97 | 1,459,334 | +7.71(+1.49%) |
Nov 23, 2022 | 511.67 | 516.97 | 509.72 | 516.26 | 2,296,679 | +6.45(+1.27%) |
Nov 22, 2022 | 506.74 | 511.33 | 506.71 | 509.81 | 2,634,340 | +5.75(+1.14%) |
Nov 21, 2022 | 515.57 | 518.44 | 502.29 | 504.06 | 3,437,024 | -12.48(-2.42%) |
Nov 18, 2022 | 508.86 | 519.46 | 506.27 | 516.54 | 3,659,249 | +14.32(+2.85%) |
Nov 17, 2022 | 499.15 | 513.60 | 499.15 | 502.22 | 4,357,165 | +3.69(+0.74%) |
Nov 16, 2022 | 493.04 | 501.07 | 492.63 | 498.53 | 3,519,706 | +8.29(+1.69%) |
Nov 15, 2022 | 499.79 | 503.51 | 488.05 | 490.24 | 5,236,467 | -10.47(-2.09%) |
Nov 14, 2022 | 508.74 | 515.54 | 500.37 | 500.70 | 5,374,021 | -8.12(-1.60%) |
Nov 11, 2022 | 532.41 | 532.41 | 496.71 | 508.82 | 7,217,594 | -21.53(-4.06%) |
Nov 10, 2022 | 534.99 | 537.69 | 520.39 | 530.35 | 3,515,333 | +3.42(+0.65%) |
Nov 09, 2022 | 539.72 | 540.52 | 525.74 | 526.93 | 2,742,727 | -12.08(-2.24%) |
Nov 08, 2022 | 533.16 | 540.71 | 528.23 | 539.00 | 2,869,886 | +7.83(+1.47%) |
Nov 07, 2022 | 524.50 | 533.06 | 521.87 | 531.18 | 2,681,917 | +6.68(+1.27%) |
Nov 04, 2022 | 533.16 | 533.85 | 513.75 | 524.50 | 3,605,014 | -5.30(-1.00%) |
Nov 03, 2022 | 527.98 | 533.96 | 524.46 | 529.80 | 2,303,691 | +0.18(+0.03%) |
Nov 02, 2022 | 530.58 | 540.50 | 529.28 | 529.63 | 2,767,886 | -3.78(-0.71%) |
Nov 01, 2022 | 540.90 | 541.58 | 530.40 | 533.41 | 3,427,565 | -7.64(-1.41%) |
Oct 31, 2022 | 540.90 | 543.93 | 536.16 | 541.05 | 2,843,844 | +3.81(+0.71%) |
Oct 28, 2022 | 531.13 | 538.96 | 529.88 | 537.24 | 2,835,190 | +9.20(+1.74%) |
Oct 27, 2022 | 532.64 | 532.64 | 526.05 | 528.04 | 2,269,787 | -1.34(-0.25%) |
Oct 26, 2022 | 527.63 | 533.73 | 526.84 | 529.38 | 2,938,435 | +2.88(+0.55%) |
Oct 25, 2022 | 524.13 | 530.11 | 520.34 | 526.50 | 2,474,651 | -1.35(-0.25%) |
Oct 24, 2022 | 524.40 | 532.60 | 524.14 | 527.85 | 2,695,571 | +7.67(+1.47%) |
Oct 21, 2022 | 504.90 | 522.91 | 504.85 | 520.17 | 2,978,330 | +12.52(+2.47%) |
Oct 20, 2022 | 509.77 | 515.97 | 506.58 | 507.65 | 2,453,158 | +0.55(+0.11%) |
Oct 19, 2022 | 508.49 | 510.51 | 501.53 | 507.11 | 2,565,507 | -1.84(-0.36%) |
Oct 18, 2022 | 518.49 | 518.49 | 505.16 | 508.95 | 2,406,475 | +0.32(+0.06%) |
Oct 17, 2022 | 504.59 | 510.99 | 502.19 | 508.63 | 3,367,661 | +8.53(+1.71%) |
Oct 14, 2022 | 506.79 | 516.45 | 498.93 | 500.10 | 5,776,125 | +3.14(+0.63%) |
Oct 13, 2022 | 480.92 | 500.43 | 475.35 | 496.96 | 4,106,744 | +9.70(+1.99%) |
Oct 12, 2022 | 489.38 | 495.34 | 485.56 | 487.26 | 2,313,283 | +0.15(+0.03%) |
Oct 11, 2022 | 484.35 | 493.96 | 482.60 | 487.12 | 2,918,562 | +0.93(+0.19%) |
Oct 10, 2022 | 492.76 | 493.45 | 482.45 | 486.19 | 2,522,906 | -5.84(-1.19%) |
Oct 07, 2022 | 501.11 | 501.11 | 488.33 | 492.03 | 3,359,041 | -13.92(-2.75%) |
Oct 06, 2022 | 514.91 | 515.15 | 503.62 | 505.94 | 2,244,407 | -7.74(-1.51%) |
Oct 05, 2022 | 507.77 | 515.91 | 506.92 | 513.68 | 2,341,285 | +3.80(+0.75%) |
Oct 04, 2022 | 505.19 | 511.27 | 503.70 | 509.88 | 3,272,984 | +7.47(+1.49%) |
Oct 03, 2022 | 494.20 | 504.66 | 492.56 | 502.42 | 2,628,601 | +10.20(+2.07%) |
Sep 30, 2022 | 498.12 | 503.43 | 492.02 | 492.21 | 3,197,182 | -3.69(-0.74%) |
Sep 29, 2022 | 501.70 | 501.70 | 489.71 | 495.91 | 2,454,342 | -4.98(-0.99%) |
Sep 28, 2022 | 493.62 | 503.16 | 488.08 | 500.89 | 3,106,348 | +5.43(+1.10%) |
Sep 27, 2022 | 497.41 | 503.67 | 490.79 | 495.46 | 2,677,541 | +0.01(+0.00%) |
Sep 26, 2022 | 494.50 | 499.55 | 486.33 | 495.45 | 2,941,129 | -5.12(-1.02%) |
Sep 23, 2022 | 500.52 | 501.59 | 493.52 | 500.57 | 2,603,008 | -3.75(-0.74%) |
Sep 22, 2022 | 498.05 | 507.74 | 493.26 | 504.32 | 2,345,196 | +5.24(+1.05%) |
Sep 21, 2022 | 511.70 | 514.60 | 499.02 | 499.07 | 2,490,756 | -10.45(-2.05%) |
Sep 20, 2022 | 510.93 | 511.35 | 501.74 | 509.52 | 2,484,803 | -0.73(-0.14%) |
Sep 19, 2022 | 505.42 | 510.69 | 499.94 | 510.25 | 2,186,080 | +2.47(+0.49%) |
Sep 16, 2022 | 505.35 | 509.54 | 503.95 | 507.79 | 4,085,647 | -1.84(-0.36%) |
Sep 15, 2022 | 503.19 | 514.57 | 501.08 | 509.63 | 3,137,060 | +12.81(+2.58%) |
Sep 14, 2022 | 500.95 | 502.29 | 493.25 | 496.82 | 2,719,241 | -4.08(-0.82%) |
Sep 13, 2022 | 510.69 | 511.92 | 498.97 | 500.91 | 3,255,005 | -16.85(-3.25%) |
Sep 12, 2022 | 511.67 | 521.43 | 509.23 | 517.76 | 2,901,436 | +6.74(+1.32%) |
Sep 09, 2022 | 514.42 | 514.42 | 509.31 | 511.02 | 2,560,599 | -1.48(-0.29%) |
Sep 08, 2022 | 506.13 | 513.46 | 504.05 | 512.50 | 1,602,651 | +5.66(+1.12%) |
Sep 07, 2022 | 502.29 | 508.61 | 500.04 | 506.84 | 2,577,697 | +3.89(+0.77%) |
Sep 06, 2022 | 505.14 | 512.45 | 502.22 | 502.95 | 2,791,427 | +1.29(+0.26%) |
Sep 02, 2022 | 514.55 | 514.72 | 499.19 | 501.66 | 2,009,187 | -7.43(-1.46%) |
Sep 01, 2022 | 504.56 | 509.35 | 500.44 | 509.09 | 2,146,239 | +4.54(+0.90%) |
Aug 31, 2022 | 506.00 | 512.11 | 504.39 | 504.56 | 2,976,939 | -3.41(-0.67%) |
Aug 30, 2022 | 515.32 | 515.98 | 506.95 | 507.97 | 2,072,489 | -6.73(-1.31%) |
Aug 29, 2022 | 511.04 | 517.74 | 508.00 | 514.70 | 1,764,775 | +0.50(+0.10%) |
Aug 26, 2022 | 526.84 | 527.74 | 513.19 | 514.20 | 1,962,500 | -11.97(-2.27%) |
Aug 25, 2022 | 519.79 | 526.60 | 516.14 | 526.16 | 2,023,565 | +4.96(+0.95%) |
Aug 24, 2022 | 521.41 | 524.50 | 519.80 | 521.20 | 1,812,815 | +0.64(+0.12%) |
Aug 23, 2022 | 527.84 | 527.84 | 518.04 | 520.56 | 2,099,438 | -8.52(-1.61%) |
Aug 22, 2022 | 525.99 | 533.89 | 525.95 | 529.08 | 1,721,940 | -3.64(-0.68%) |
Aug 19, 2022 | 529.98 | 537.40 | 529.32 | 532.72 | 2,324,070 | +3.01(+0.57%) |
Aug 18, 2022 | 529.51 | 532.54 | 526.41 | 529.71 | 1,530,005 | +0.21(+0.04%) |
Aug 17, 2022 | 529.73 | 532.21 | 526.16 | 529.50 | 1,514,729 | -1.09(-0.21%) |
Aug 16, 2022 | 529.70 | 531.87 | 526.96 | 530.59 | 1,824,930 | +1.44(+0.27%) |
Aug 15, 2022 | 526.26 | 531.64 | 523.24 | 529.15 | 1,489,823 | +0.91(+0.17%) |
Aug 12, 2022 | 520.37 | 528.91 | 519.25 | 528.23 | 2,039,076 | +10.53(+2.03%) |
Aug 11, 2022 | 522.93 | 523.31 | 514.61 | 517.70 | 3,094,147 | -4.72(-0.90%) |
Aug 10, 2022 | 524.89 | 526.56 | 518.62 | 522.42 | 2,358,871 | +0.45(+0.09%) |
Aug 09, 2022 | 524.64 | 530.22 | 521.12 | 521.98 | 2,210,213 | +0.64(+0.12%) |
Aug 08, 2022 | 524.55 | 525.90 | 518.25 | 521.34 | 1,705,025 | +1.50(+0.29%) |
Aug 05, 2022 | 514.92 | 520.27 | 512.55 | 519.84 | 2,442,840 | +1.27(+0.25%) |
Aug 04, 2022 | 523.95 | 525.06 | 517.60 | 518.57 | 2,437,321 | -6.70(-1.28%) |
Aug 03, 2022 | 521.98 | 528.16 | 520.45 | 525.27 | 1,892,089 | +5.04(+0.97%) |
Aug 02, 2022 | 522.26 | 525.15 | 516.60 | 520.23 | 2,176,069 | +0.08(+0.01%) |
Aug 01, 2022 | 526.85 | 528.18 | 515.89 | 520.15 | 2,403,405 | -6.76(-1.28%) |
Jul 29, 2022 | 524.65 | 528.38 | 521.42 | 526.91 | 3,032,905 | +0.83(+0.16%) |
Jul 28, 2022 | 522.20 | 528.85 | 516.61 | 526.09 | 2,413,259 | +6.68(+1.29%) |
Jul 27, 2022 | 518.36 | 522.56 | 513.02 | 519.40 | 2,337,587 | +2.93(+0.57%) |
Jul 26, 2022 | 518.62 | 522.35 | 515.92 | 516.47 | 2,714,656 | +2.06(+0.40%) |
Jul 25, 2022 | 511.12 | 517.73 | 509.31 | 514.41 | 2,405,352 | +7.83(+1.55%) |
Jul 22, 2022 | 511.04 | 512.59 | 503.65 | 506.58 | 1,904,691 | -1.02(-0.20%) |
Jul 21, 2022 | 504.62 | 507.61 | 496.60 | 507.60 | 2,745,805 | +2.91(+0.58%) |
Jul 20, 2022 | 518.28 | 518.86 | 501.06 | 504.69 | 4,453,663 | -13.58(-2.62%) |
Jul 19, 2022 | 506.27 | 518.65 | 505.78 | 518.28 | 3,039,742 | +13.68(+2.71%) |
Jul 18, 2022 | 515.89 | 517.02 | 503.99 | 504.60 | 3,305,674 | -10.09(-1.96%) |
Jul 15, 2022 | 511.10 | 516.86 | 500.79 | 514.68 | 5,910,685 | +26.54(+5.44%) |
Jul 14, 2022 | 480.92 | 491.50 | 478.28 | 488.14 | 3,875,126 | +1.16(+0.24%) |
Jul 13, 2022 | 493.62 | 497.30 | 486.93 | 486.98 | 3,569,058 | -12.80(-2.56%) |
Jul 12, 2022 | 498.65 | 504.37 | 496.10 | 499.79 | 2,785,031 | -2.46(-0.49%) |
Jul 11, 2022 | 500.21 | 506.64 | 497.25 | 502.25 | 1,794,851 | -1.63(-0.32%) |
Jul 08, 2022 | 497.74 | 513.34 | 496.47 | 503.88 | 3,183,151 | +4.13(+0.83%) |
Jul 07, 2022 | 500.59 | 502.58 | 497.66 | 499.75 | 2,455,291 | -0.88(-0.18%) |
Jul 06, 2022 | 491.26 | 502.69 | 489.95 | 500.63 | 2,579,550 | +9.76(+1.99%) |
Jul 05, 2022 | 493.20 | 496.46 | 478.25 | 490.87 | 3,118,745 | -11.81(-2.35%) |
Jul 01, 2022 | 497.75 | 502.81 | 488.08 | 502.68 | 2,508,067 | +3.66(+0.73%) |
Jun 30, 2022 | 498.94 | 501.63 | 495.22 | 499.02 | 3,674,125 | -2.02(-0.40%) |
Jun 29, 2022 | 494.38 | 503.94 | 491.62 | 501.04 | 3,935,304 | +7.06(+1.43%) |
Jun 28, 2022 | 497.51 | 503.86 | 490.71 | 493.98 | 5,124,354 | +2.70(+0.55%) |
Jun 27, 2022 | 478.81 | 497.33 | 478.57 | 491.28 | 4,021,424 | +9.74(+2.02%) |
Jun 24, 2022 | 485.23 | 485.54 | 472.72 | 481.54 | 16,325,540 | -4.05(-0.83%) |
Jun 23, 2022 | 480.87 | 489.25 | 477.97 | 485.59 | 4,824,372 | +9.84(+2.07%) |
Jun 22, 2022 | 462.19 | 481.81 | 461.04 | 475.75 | 5,210,402 | +9.09(+1.95%) |
Jun 21, 2022 | 444.79 | 471.31 | 444.10 | 466.66 | 5,902,982 | +27.46(+6.25%) |
Jun 17, 2022 | 437.93 | 448.33 | 436.91 | 439.20 | 5,431,890 | -3.91(-0.88%) |
Jun 16, 2022 | 440.50 | 444.79 | 437.86 | 443.12 | 3,227,319 | -6.40(-1.42%) |
Jun 15, 2022 | 449.39 | 454.05 | 441.95 | 449.52 | 2,634,609 | +2.50(+0.56%) |
Jun 14, 2022 | 452.59 | 454.21 | 442.82 | 447.02 | 3,939,509 | -7.70(-1.69%) |
Jun 13, 2022 | 459.97 | 465.98 | 452.36 | 454.72 | 3,888,906 | -14.45(-3.08%) |
Jun 10, 2022 | 469.34 | 474.52 | 465.59 | 469.17 | 2,685,857 | -4.65(-0.98%) |
Jun 09, 2022 | 477.16 | 480.62 | 472.06 | 473.82 | 3,252,701 | -3.97(-0.83%) |
Jun 08, 2022 | 478.24 | 482.02 | 472.97 | 477.79 | 3,375,739 | -3.46(-0.72%) |
Jun 07, 2022 | 473.89 | 481.74 | 471.58 | 481.24 | 2,419,080 | +6.70(+1.41%) |
Jun 06, 2022 | 473.82 | 477.88 | 470.78 | 474.54 | 1,839,952 | +4.42(+0.94%) |
Jun 03, 2022 | 472.75 | 475.99 | 469.43 | 470.12 | 1,814,820 | -6.44(-1.35%) |
Jun 02, 2022 | 478.24 | 480.32 | 467.56 | 476.56 | 2,162,596 | -0.28(-0.06%) |
Jun 01, 2022 | 482.42 | 485.39 | 472.22 | 476.84 | 1,824,163 | -4.09(-0.85%) |
May 31, 2022 | 487.56 | 488.03 | 479.85 | 480.93 | 4,134,738 | -10.00(-2.04%) |
May 27, 2022 | 475.34 | 490.93 | 473.78 | 490.93 | 3,459,497 | +4.72(+0.97%) |
May 26, 2022 | 485.74 | 491.07 | 483.48 | 486.21 | 2,794,278 | +4.01(+0.83%) |
May 25, 2022 | 482.62 | 486.29 | 475.59 | 482.20 | 3,265,563 | +0.51(+0.11%) |
May 24, 2022 | 475.13 | 482.19 | 473.07 | 481.69 | 2,745,507 | +5.31(+1.11%) |
May 23, 2022 | 470.78 | 479.93 | 470.78 | 476.38 | 2,354,694 | +6.15(+1.31%) |
May 20, 2022 | 466.02 | 471.92 | 457.24 | 470.24 | 3,168,047 | +6.95(+1.50%) |
May 19, 2022 | 449.51 | 466.22 | 448.55 | 463.29 | 3,939,521 | +6.94(+1.52%) |
May 18, 2022 | 472.69 | 473.61 | 453.42 | 456.34 | 3,347,114 | -20.48(-4.29%) |
May 17, 2022 | 478.24 | 478.94 | 472.88 | 476.82 | 2,368,778 | +3.20(+0.68%) |
May 16, 2022 | 469.93 | 479.75 | 468.71 | 473.62 | 2,415,761 | +3.70(+0.79%) |
May 13, 2022 | 465.64 | 471.46 | 460.63 | 469.92 | 2,534,301 | +6.39(+1.38%) |
May 12, 2022 | 470.59 | 471.36 | 456.38 | 463.53 | 4,129,114 | -7.12(-1.51%) |
May 11, 2022 | 468.94 | 484.55 | 468.94 | 470.64 | 4,065,845 | -1.80(-0.38%) |
May 10, 2022 | 478.06 | 480.52 | 465.77 | 472.44 | 4,416,481 | +1.54(+0.33%) |
May 09, 2022 | 474.76 | 478.85 | 468.98 | 470.90 | 4,014,452 | -12.78(-2.64%) |
May 06, 2022 | 469.54 | 485.57 | 469.53 | 483.68 | 3,367,684 | +4.74(+0.99%) |
May 05, 2022 | 491.03 | 494.38 | 473.62 | 478.94 | 3,470,408 | -12.49(-2.54%) |
May 04, 2022 | 483.57 | 493.51 | 477.36 | 491.43 | 4,134,378 | +7.75(+1.60%) |
May 03, 2022 | 485.14 | 489.39 | 481.61 | 483.68 | 2,854,447 | -1.48(-0.31%) |