Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 416.71 | 425.41 | 414.92 | 422.93 | 50,139,044 | +14.80(+3.63%) |
Jun 29, 2023 | 415.49 | 415.91 | 405.91 | 408.13 | 37,998,964 | -3.29(-0.80%) |
Jun 28, 2023 | 406.51 | 418.36 | 405.09 | 411.42 | 58,176,952 | -7.25(-1.73%) |
Jun 27, 2023 | 407.90 | 419.31 | 404.39 | 418.67 | 45,822,100 | +12.44(+3.06%) |
Jun 26, 2023 | 424.52 | 427.55 | 400.91 | 406.23 | 59,398,344 | -15.77(-3.74%) |
Jun 23, 2023 | 424.55 | 428.00 | 420.06 | 422.00 | 35,844,844 | -8.16(-1.90%) |
Jun 22, 2023 | 422.44 | 434.16 | 422.25 | 430.16 | 41,731,520 | -0.20(-0.05%) |
Jun 21, 2023 | 434.92 | 436.06 | 420.71 | 430.36 | 55,156,648 | -7.63(-1.74%) |
Jun 20, 2023 | 429.89 | 439.80 | 426.65 | 437.99 | 45,069,540 | +11.16(+2.61%) |
Jun 16, 2023 | 434.41 | 437.12 | 426.51 | 426.83 | 65,585,252 | +0.46(+0.11%) |
Jun 15, 2023 | 425.93 | 432.80 | 421.38 | 426.37 | 56,886,324 | -3.51(-0.82%) |
Jun 14, 2023 | 408.15 | 429.91 | 405.43 | 429.88 | 74,008,424 | +19.75(+4.81%) |
Jun 13, 2023 | 401.77 | 410.92 | 397.31 | 410.13 | 61,202,836 | +15.40(+3.90%) |
Jun 12, 2023 | 391.92 | 395.21 | 386.10 | 394.73 | 38,921,556 | +7.12(+1.84%) |
Jun 09, 2023 | 390.29 | 397.02 | 385.59 | 387.62 | 42,874,684 | +2.60(+0.68%) |
Jun 08, 2023 | 377.16 | 388.56 | 374.97 | 385.02 | 41,740,940 | +10.35(+2.76%) |
Jun 07, 2023 | 389.06 | 394.90 | 373.48 | 374.67 | 51,055,084 | -11.75(-3.04%) |
Jun 06, 2023 | 388.18 | 391.47 | 381.36 | 386.42 | 38,845,504 | -5.17(-1.32%) |
Jun 05, 2023 | 388.96 | 395.52 | 386.95 | 391.58 | 39,591,072 | -1.56(-0.40%) |
Jun 02, 2023 | 400.84 | 404.87 | 390.45 | 393.14 | 48,290,124 | -4.43(-1.11%) |
Jun 01, 2023 | 384.77 | 400.37 | 383.28 | 397.57 | 63,542,204 | +19.35(+5.12%) |
May 31, 2023 | 394.75 | 402.82 | 378.10 | 378.22 | 100,226,976 | -22.76(-5.68%) |
May 30, 2023 | 405.82 | 419.25 | 399.36 | 400.98 | 92,294,312 | +11.65(+2.99%) |
May 26, 2023 | 378.78 | 391.57 | 375.38 | 389.33 | 71,462,848 | +9.66(+2.54%) |
May 25, 2023 | 385.11 | 394.67 | 366.23 | 379.68 | 154,418,528 | +74.40(+24.37%) |
May 24, 2023 | 302.00 | 305.97 | 297.96 | 305.28 | 70,856,432 | -1.50(-0.49%) |
May 23, 2023 | 309.90 | 312.78 | 306.21 | 306.78 | 35,596,328 | -4.88(-1.57%) |
May 22, 2023 | 308.91 | 315.10 | 306.70 | 311.66 | 37,176,008 | -0.88(-0.28%) |
May 19, 2023 | 315.26 | 315.70 | 309.06 | 312.54 | 47,406,120 | -4.14(-1.31%) |
May 18, 2023 | 304.00 | 318.18 | 303.10 | 316.68 | 74,806,336 | +15.00(+4.97%) |
May 17, 2023 | 295.75 | 301.89 | 294.21 | 301.68 | 43,190,696 | +9.65(+3.30%) |
May 16, 2023 | 288.32 | 298.60 | 288.23 | 292.04 | 44,907,096 | +2.60(+0.90%) |
May 15, 2023 | 284.99 | 289.60 | 281.43 | 289.44 | 29,384,166 | +6.13(+2.16%) |
May 12, 2023 | 285.20 | 287.71 | 280.37 | 283.31 | 27,431,022 | -2.38(-0.83%) |
May 11, 2023 | 288.87 | 289.41 | 282.37 | 285.69 | 32,202,668 | -3.07(-1.06%) |
May 10, 2023 | 289.96 | 291.04 | 284.52 | 288.76 | 36,931,012 | +3.14(+1.10%) |
May 09, 2023 | 288.90 | 289.64 | 284.41 | 285.62 | 31,481,198 | -5.80(-1.99%) |
May 08, 2023 | 285.13 | 292.11 | 283.41 | 291.42 | 34,490,364 | +4.71(+1.64%) |
May 05, 2023 | 278.17 | 287.46 | 277.22 | 286.71 | 36,161,312 | +11.18(+4.06%) |
May 04, 2023 | 276.42 | 278.50 | 272.31 | 275.53 | 32,171,126 | -2.40(-0.86%) |
May 03, 2023 | 278.31 | 283.58 | 274.63 | 277.93 | 38,325,716 | -4.08(-1.45%) |
May 02, 2023 | 286.71 | 288.27 | 280.74 | 282.01 | 40,239,012 | -7.00(-2.42%) |
May 01, 2023 | 278.31 | 290.49 | 277.71 | 289.01 | 57,007,364 | +11.61(+4.18%) |
Apr 28, 2023 | 272.16 | 277.49 | 270.63 | 277.40 | 29,230,986 | +5.23(+1.92%) |
Apr 27, 2023 | 273.54 | 274.86 | 266.17 | 272.17 | 37,724,144 | +2.70(+1.00%) |
Apr 26, 2023 | 269.93 | 273.21 | 266.96 | 269.47 | 40,774,796 | +7.15(+2.72%) |
Apr 25, 2023 | 270.69 | 272.38 | 262.17 | 262.33 | 37,748,632 | -8.01(-2.96%) |
Apr 24, 2023 | 270.04 | 273.57 | 266.62 | 270.33 | 33,912,280 | -0.77(-0.28%) |
Apr 21, 2023 | 269.43 | 271.74 | 267.13 | 271.10 | 34,530,844 | +0.15(+0.06%) |
Apr 20, 2023 | 276.62 | 280.21 | 269.91 | 270.95 | 42,746,696 | -8.27(-2.96%) |
Apr 19, 2023 | 273.52 | 279.91 | 272.23 | 279.22 | 35,818,876 | +2.66(+0.96%) |
Apr 18, 2023 | 275.24 | 281.01 | 273.48 | 276.56 | 60,463,408 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.97 | 264.25 | 269.93 | 32,119,546 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.74 | 262.12 | 267.48 | 39,579,208 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.78 | 263.21 | 264.55 | 35,346,128 | -0.32(-0.12%) |
Apr 12, 2023 | 273.61 | 274.59 | 264.39 | 264.87 | 44,586,152 | -6.74(-2.48%) |
Apr 11, 2023 | 277.14 | 277.81 | 271.17 | 271.60 | 31,417,744 | -4.10(-1.49%) |
Apr 10, 2023 | 268.14 | 276.12 | 266.60 | 275.70 | 39,496,468 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.71 | 264.19 | 270.28 | 39,778,320 | +1.56(+0.58%) |
Apr 05, 2023 | 268.20 | 269.89 | 263.87 | 268.72 | 51,443,108 | -5.72(-2.08%) |
Apr 04, 2023 | 279.57 | 279.91 | 272.98 | 274.44 | 36,837,460 | -5.12(-1.83%) |
Apr 03, 2023 | 275.00 | 279.91 | 273.27 | 279.56 | 39,851,624 | +1.88(+0.68%) |
Mar 31, 2023 | 271.31 | 278.25 | 270.96 | 277.68 | 43,407,196 | +3.94(+1.44%) |
Mar 30, 2023 | 272.20 | 274.90 | 270.93 | 273.74 | 36,432,864 | +3.99(+1.48%) |
Mar 29, 2023 | 268.16 | 270.69 | 265.88 | 269.75 | 39,343,612 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.05 | 258.42 | 264.01 | 35,649,732 | -1.39(-0.52%) |
Mar 27, 2023 | 268.28 | 269.91 | 263.56 | 265.40 | 36,089,868 | -2.30(-0.86%) |
Mar 24, 2023 | 270.22 | 271.58 | 263.46 | 267.70 | 45,571,372 | -4.12(-1.52%) |
Mar 23, 2023 | 271.06 | 274.90 | 266.81 | 271.82 | 56,422,996 | +7.23(+2.73%) |
Mar 22, 2023 | 264.17 | 275.80 | 262.29 | 264.60 | 79,652,000 | +2.69(+1.03%) |
Mar 21, 2023 | 261.72 | 263.83 | 253.73 | 261.91 | 54,712,932 | +2.99(+1.15%) |
Mar 20, 2023 | 256.07 | 260.16 | 251.22 | 258.92 | 43,246,492 | +1.75(+0.68%) |
Mar 17, 2023 | 259.74 | 263.90 | 256.60 | 257.17 | 84,881,896 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.80 | 238.86 | 255.33 | 58,449,064 | +13.13(+5.42%) |
Mar 15, 2023 | 237.53 | 242.78 | 233.53 | 242.20 | 52,417,588 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.11 | 234.53 | 240.55 | 47,478,392 | +10.97(+4.78%) |
Mar 13, 2023 | 227.45 | 232.91 | 222.90 | 229.59 | 42,178,468 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.19 | 229.58 | 47,501,828 | -4.71(-2.01%) |
Mar 09, 2023 | 241.67 | 244.46 | 233.75 | 234.28 | 50,083,936 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.92 | 234.40 | 241.73 | 51,324,872 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.17 | 232.34 | 232.81 | 51,516,852 | -2.62(-1.11%) |
Mar 06, 2023 | 238.79 | 242.36 | 234.75 | 235.42 | 43,718,016 | -3.36(-1.41%) |
Mar 03, 2023 | 233.09 | 238.88 | 231.19 | 238.78 | 41,259,772 | +5.76(+2.47%) |
Mar 02, 2023 | 224.77 | 233.69 | 224.21 | 233.03 | 39,014,556 | +6.16(+2.71%) |
Mar 01, 2023 | 231.81 | 232.44 | 224.97 | 226.87 | 45,934,784 | -5.18(-2.23%) |
Feb 28, 2023 | 233.60 | 238.13 | 231.95 | 232.05 | 45,454,660 | -2.85(-1.21%) |
Feb 27, 2023 | 236.58 | 238.68 | 234.43 | 234.90 | 45,276,076 | +2.15(+0.92%) |
Feb 24, 2023 | 232.14 | 234.62 | 229.36 | 232.75 | 59,001,028 | -3.78(-1.60%) |
Feb 23, 2023 | 234.28 | 238.76 | 230.14 | 236.52 | 112,154,744 | +29.09(+14.02%) |
Feb 22, 2023 | 206.97 | 210.94 | 204.11 | 207.44 | 50,493,908 | +0.99(+0.48%) |
Feb 21, 2023 | 209.90 | 214.83 | 206.08 | 206.45 | 40,930,596 | -7.33(-3.43%) |
Feb 17, 2023 | 216.20 | 217.29 | 209.65 | 213.78 | 46,611,988 | -6.14(-2.79%) |
Feb 16, 2023 | 221.22 | 225.39 | 219.16 | 219.91 | 41,092,352 | -7.62(-3.35%) |
Feb 15, 2023 | 225.38 | 228.44 | 220.95 | 227.53 | 42,078,696 | -2.07(-0.90%) |
Feb 14, 2023 | 215.67 | 230.38 | 213.56 | 229.60 | 67,453,472 | +11.82(+5.43%) |
Feb 13, 2023 | 215.27 | 220.37 | 209.52 | 217.77 | 47,440,248 | +5.23(+2.46%) |
Feb 10, 2023 | 216.79 | 220.67 | 208.01 | 212.55 | 55,101,600 | -10.71(-4.80%) |
Feb 09, 2023 | 225.95 | 230.09 | 221.09 | 223.26 | 52,314,096 | +1.32(+0.59%) |
Feb 08, 2023 | 223.76 | 228.67 | 219.97 | 221.94 | 55,925,168 | +0.32(+0.14%) |
Feb 07, 2023 | 213.72 | 222.48 | 211.40 | 221.62 | 66,321,888 | +10.83(+5.14%) |
Feb 06, 2023 | 207.96 | 215.59 | 207.76 | 210.79 | 45,184,812 | -0.11(-0.05%) |
Feb 03, 2023 | 209.90 | 217.34 | 207.79 | 210.90 | 42,957,940 | -6.09(-2.81%) |
Feb 02, 2023 | 209.90 | 219.38 | 206.90 | 216.98 | 56,315,744 | +7.66(+3.66%) |
Feb 01, 2023 | 196.81 | 211.82 | 196.01 | 209.33 | 65,909,816 | +14.05(+7.20%) |
Jan 31, 2023 | 191.61 | 196.77 | 189.41 | 195.27 | 49,750,080 | +3.75(+1.96%) |
Jan 30, 2023 | 199.40 | 201.30 | 191.41 | 191.53 | 48,818,724 | -12.02(-5.91%) |
Jan 27, 2023 | 194.53 | 206.18 | 193.96 | 203.55 | 54,242,404 | +5.63(+2.84%) |
Jan 26, 2023 | 196.91 | 201.56 | 192.69 | 197.92 | 48,885,812 | +4.79(+2.48%) |
Jan 25, 2023 | 189.04 | 193.60 | 185.71 | 193.13 | 44,882,784 | +0.58(+0.30%) |
Jan 24, 2023 | 188.18 | 194.85 | 188.11 | 192.56 | 49,196,232 | +0.72(+0.38%) |
Jan 23, 2023 | 180.55 | 192.36 | 178.09 | 191.84 | 65,470,064 | +13.53(+7.59%) |
Jan 20, 2023 | 170.03 | 178.47 | 168.17 | 178.30 | 56,524,680 | +10.73(+6.41%) |
Jan 19, 2023 | 170.28 | 171.89 | 167.23 | 167.57 | 45,274,056 | -6.12(-3.52%) |
Jan 18, 2023 | 176.58 | 178.64 | 172.74 | 173.69 | 43,942,952 | -3.25(-1.84%) |
Jan 17, 2023 | 168.91 | 177.19 | 168.91 | 176.93 | 51,076,808 | +8.03(+4.75%) |
Jan 13, 2023 | 162.70 | 169.14 | 161.57 | 168.91 | 44,751,108 | +3.88(+2.35%) |
Jan 12, 2023 | 160.92 | 166.29 | 154.84 | 165.03 | 55,123,044 | +5.10(+3.19%) |
Jan 11, 2023 | 158.32 | 160.20 | 155.55 | 159.93 | 35,315,152 | +0.90(+0.57%) |
Jan 10, 2023 | 154.99 | 159.54 | 154.64 | 159.03 | 38,371,324 | +2.83(+1.81%) |
Jan 09, 2023 | 152.76 | 160.48 | 151.34 | 156.20 | 50,410,220 | +7.69(+5.18%) |
Jan 06, 2023 | 144.67 | 150.03 | 140.27 | 148.52 | 40,524,600 | +5.94(+4.16%) |
Jan 05, 2023 | 144.84 | 145.57 | 141.41 | 142.58 | 38,890,760 | -4.84(-3.28%) |
Jan 04, 2023 | 145.60 | 148.46 | 142.34 | 147.42 | 43,109,244 | +4.34(+3.03%) |
Jan 03, 2023 | 148.44 | 149.89 | 140.89 | 143.08 | 40,118,652 | -2.99(-2.05%) |
Dec 30, 2022 | 143.27 | 146.22 | 142.26 | 146.07 | 31,064,702 | +0.11(+0.08%) |
Dec 29, 2022 | 143.95 | 146.76 | 142.20 | 145.96 | 35,464,292 | +5.67(+4.04%) |
Dec 28, 2022 | 139.20 | 142.55 | 138.77 | 140.29 | 35,170,020 | -0.85(-0.60%) |
Dec 27, 2022 | 150.67 | 150.93 | 140.49 | 141.14 | 46,665,412 | -10.84(-7.13%) |
Dec 23, 2022 | 151.88 | 153.31 | 148.76 | 151.99 | 34,949,796 | -1.33(-0.87%) |
Dec 22, 2022 | 160.85 | 161.30 | 148.75 | 153.31 | 56,486,640 | -11.61(-7.04%) |
Dec 21, 2022 | 161.06 | 166.19 | 161.00 | 164.93 | 32,491,344 | +4.16(+2.59%) |
Dec 20, 2022 | 160.56 | 163.02 | 158.44 | 160.77 | 40,774,300 | -1.69(-1.04%) |
Dec 19, 2022 | 165.64 | 166.01 | 161.37 | 162.46 | 35,389,068 | -3.17(-1.91%) |
Dec 16, 2022 | 168.56 | 170.33 | 164.02 | 165.63 | 47,870,112 | -3.81(-2.25%) |
Dec 15, 2022 | 171.38 | 173.12 | 166.92 | 169.44 | 47,858,748 | -7.22(-4.08%) |
Dec 14, 2022 | 179.78 | 182.43 | 174.12 | 176.65 | 50,063,124 | -3.98(-2.20%) |
Dec 13, 2022 | 185.22 | 187.81 | 177.02 | 180.63 | 65,666,976 | +5.37(+3.06%) |
Dec 12, 2022 | 170.29 | 175.29 | 167.89 | 175.26 | 45,676,800 | +5.34(+3.14%) |
Dec 09, 2022 | 171.52 | 175.74 | 169.67 | 169.93 | 46,556,696 | -1.68(-0.98%) |
Dec 08, 2022 | 162.65 | 171.71 | 159.51 | 171.61 | 51,499,424 | +10.48(+6.51%) |
Dec 07, 2022 | 157.64 | 161.78 | 156.59 | 161.12 | 37,214,068 | +1.33(+0.83%) |
Dec 06, 2022 | 165.22 | 165.65 | 158.11 | 159.79 | 35,289,420 | -6.23(-3.75%) |
Dec 05, 2022 | 166.71 | 169.87 | 164.64 | 166.02 | 35,219,832 | -2.66(-1.58%) |
Dec 02, 2022 | 166.51 | 169.24 | 164.37 | 168.68 | 37,166,268 | -2.59(-1.51%) |
Dec 01, 2022 | 169.91 | 172.56 | 166.27 | 171.27 | 47,066,372 | +2.12(+1.25%) |
Nov 30, 2022 | 156.89 | 169.22 | 155.89 | 169.15 | 56,476,800 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,836,840 | -1.88(-1.19%) |
Nov 28, 2022 | 160.14 | 163.45 | 157.13 | 158.15 | 30,396,510 | -4.43(-2.72%) |
Nov 25, 2022 | 163.06 | 164.75 | 161.60 | 162.58 | 16,806,168 | -2.49(-1.51%) |
Nov 23, 2022 | 160.86 | 165.15 | 160.36 | 165.07 | 42,756,080 | +4.81(+3.00%) |
Nov 22, 2022 | 153.17 | 160.46 | 151.10 | 160.26 | 47,237,936 | +7.20(+4.71%) |
Nov 21, 2022 | 151.36 | 154.66 | 150.69 | 153.06 | 40,476,768 | -0.92(-0.60%) |
Nov 18, 2022 | 159.54 | 159.90 | 151.09 | 153.97 | 49,244,632 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.54 | 155.23 | 156.65 | 71,079,144 | -2.33(-1.46%) |
Nov 16, 2022 | 161.50 | 163.50 | 158.61 | 158.98 | 64,240,044 | -7.56(-4.54%) |
Nov 15, 2022 | 167.09 | 169.85 | 163.70 | 166.54 | 54,522,032 | +3.71(+2.28%) |
Nov 14, 2022 | 162.06 | 165.28 | 159.10 | 162.83 | 52,772,252 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.77 | 154.70 | 163.15 | 65,659,724 | +5.77(+3.66%) |
Nov 10, 2022 | 147.89 | 157.61 | 145.36 | 157.38 | 70,039,072 | +19.72(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.49 | 137.66 | 45,422,872 | -8.25(-5.66%) |
Nov 08, 2022 | 147.90 | 148.80 | 142.05 | 145.91 | 59,519,476 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.44 | 142.90 | 40,972,424 | +1.26(+0.89%) |
Nov 04, 2022 | 139.76 | 142.18 | 136.87 | 141.64 | 61,304,784 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.71 | 129.46 | 134.11 | 50,018,036 | +2.02(+1.53%) |
Nov 02, 2022 | 138.40 | 132.01 | 132.09 | 67,275,512 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.01 | 139.15 | 135.09 | 135.33 | 43,284,300 | +0.46(+0.34%) |
Oct 31, 2022 | 137.68 | 138.28 | 132.87 | 134.87 | 48,662,792 | -3.37(-2.44%) |
Oct 28, 2022 | 130.94 | 138.40 | 130.51 | 138.24 | 52,143,244 | +6.57(+4.99%) |
Oct 27, 2022 | 136.20 | 138.28 | 131.12 | 131.66 | 58,337,976 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.78 | 126.98 | 128.86 | 53,521,404 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.90 | 126.55 | 132.51 | 50,553,740 | +6.61(+5.25%) |
Oct 24, 2022 | 124.99 | 127.00 | 120.55 | 125.90 | 51,770,372 | +1.33(+1.07%) |
Oct 21, 2022 | 120.89 | 124.89 | 118.78 | 124.57 | 61,001,676 | +2.72(+2.23%) |
Oct 20, 2022 | 121.04 | 127.59 | 120.96 | 121.85 | 65,206,384 | +1.43(+1.19%) |
Oct 19, 2022 | 118.70 | 123.41 | 118.25 | 120.42 | 52,316,216 | +0.84(+0.70%) |
Oct 18, 2022 | 123.35 | 124.83 | 116.09 | 119.58 | 65,961,500 | +0.79(+0.67%) |
Oct 17, 2022 | 115.09 | 119.39 | 115.08 | 118.79 | 58,061,588 | +6.60(+5.89%) |
Oct 14, 2022 | 120.48 | 121.02 | 111.96 | 112.19 | 71,400,872 | -7.32(-6.13%) |
Oct 13, 2022 | 109.63 | 120.69 | 108.05 | 119.51 | 85,049,272 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.26 | 113.36 | 114.91 | 49,276,312 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.37 | 112.75 | 115.77 | 66,765,976 | -0.84(-0.72%) |
Oct 10, 2022 | 120.28 | 121.15 | 114.00 | 116.61 | 69,884,872 | -4.06(-3.36%) |
Oct 07, 2022 | 124.96 | 126.61 | 120.13 | 120.67 | 67,298,024 | -10.53(-8.03%) |
Oct 06, 2022 | 132.10 | 136.46 | 130.93 | 131.20 | 64,372,404 | -0.79(-0.60%) |
Oct 05, 2022 | 129.01 | 133.11 | 126.12 | 131.99 | 50,925,908 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.10 | 128.69 | 131.57 | 58,428,268 | +6.55(+5.23%) |
Oct 03, 2022 | 123.38 | 126.69 | 120.96 | 125.03 | 54,743,452 | +3.73(+3.07%) |
Sep 30, 2022 | 120.78 | 126.24 | 120.66 | 121.30 | 56,606,072 | -0.81(-0.66%) |
Sep 29, 2022 | 124.39 | 124.91 | 119.37 | 122.11 | 53,259,976 | -5.16(-4.05%) |
Sep 28, 2022 | 124.01 | 128.13 | 123.45 | 127.27 | 54,237,584 | +3.23(+2.60%) |
Sep 27, 2022 | 124.98 | 127.27 | 122.49 | 124.04 | 55,339,376 | +1.85(+1.51%) |
Sep 26, 2022 | 124.82 | 126.50 | 122.05 | 122.19 | 54,718,160 | -2.88(-2.30%) |
Sep 23, 2022 | 124.11 | 126.02 | 122.48 | 125.07 | 66,380,500 | -0.45(-0.36%) |
Sep 22, 2022 | 130.60 | 131.39 | 124.19 | 125.52 | 75,907,744 | -6.99(-5.28%) |
Sep 21, 2022 | 132.03 | 140.21 | 131.00 | 132.51 | 80,689,624 | +0.85(+0.64%) |
Sep 20, 2022 | 132.05 | 134.73 | 130.47 | 131.66 | 52,494,604 | -2.06(-1.54%) |
Sep 19, 2022 | 130.02 | 134.53 | 130.00 | 133.72 | 57,045,096 | +1.84(+1.39%) |
Sep 16, 2022 | 127.33 | 132.02 | 126.08 | 131.88 | 67,131,928 | +2.69(+2.08%) |
Sep 15, 2022 | 130.05 | 132.23 | 127.81 | 129.19 | 52,309,464 | -1.99(-1.52%) |
Sep 14, 2022 | 132.44 | 132.80 | 129.03 | 131.18 | 58,860,264 | -0.03(-0.02%) |
Sep 13, 2022 | 137.92 | 139.12 | 130.89 | 131.21 | 71,484,568 | -13.73(-9.47%) |
Sep 12, 2022 | 143.58 | 145.36 | 141.87 | 144.94 | 48,407,844 | +1.14(+0.79%) |
Sep 09, 2022 | 141.46 | 144.63 | 141.16 | 143.80 | 48,749,456 | +4.01(+2.87%) |
Sep 08, 2022 | 134.49 | 139.97 | 133.59 | 139.80 | 62,490,928 | +2.76(+2.01%) |
Sep 07, 2022 | 135.53 | 138.28 | 133.36 | 137.04 | 51,283,452 | +2.53(+1.88%) |
Sep 06, 2022 | 137.17 | 137.65 | 133.37 | 134.51 | 53,594,272 | -1.82(-1.33%) |
Sep 02, 2022 | 140.85 | 141.56 | 135.77 | 136.33 | 74,423,816 | -2.90(-2.08%) |
Sep 01, 2022 | 141.94 | 143.65 | 132.56 | 139.22 | 117,911,992 | -11.56(-7.67%) |
Aug 31, 2022 | 153.68 | 155.24 | 149.43 | 150.78 | 56,936,196 | -3.74(-2.42%) |
Aug 30, 2022 | 159.43 | 160.22 | 151.66 | 154.52 | 53,053,492 | -3.33(-2.11%) |
Aug 29, 2022 | 160.03 | 163.21 | 157.51 | 157.84 | 49,785,028 | -4.59(-2.82%) |
Aug 26, 2022 | 178.38 | 179.05 | 162.20 | 162.43 | 76,993,048 | -16.51(-9.23%) |
Aug 25, 2022 | 168.26 | 179.28 | 168.15 | 178.94 | 77,108,440 | +6.90(+4.01%) |
Aug 24, 2022 | 169.94 | 173.88 | 168.77 | 172.04 | 52,066,684 | +0.41(+0.24%) |
Aug 23, 2022 | 169.70 | 174.47 | 169.52 | 171.63 | 37,023,872 | +1.47(+0.86%) |
Aug 22, 2022 | 174.72 | 175.40 | 169.48 | 170.16 | 40,978,596 | -8.14(-4.57%) |
Aug 19, 2022 | 183.87 | 185.01 | 177.51 | 178.30 | 44,205,676 | -9.23(-4.92%) |
Aug 18, 2022 | 182.82 | 188.45 | 181.64 | 187.53 | 41,571,428 | +4.38(+2.39%) |
Aug 17, 2022 | 185.04 | 186.69 | 181.26 | 183.16 | 44,698,124 | -5.43(-2.88%) |
Aug 16, 2022 | 189.00 | 191.22 | 184.82 | 188.59 | 45,211,440 | -1.53(-0.80%) |
Aug 15, 2022 | 186.81 | 191.44 | 185.94 | 190.12 | 45,791,200 | +3.23(+1.73%) |
Aug 12, 2022 | 181.41 | 186.99 | 179.34 | 186.90 | 47,859,756 | +7.64(+4.26%) |
Aug 11, 2022 | 181.12 | 186.88 | 178.57 | 179.25 | 50,969,020 | -1.53(-0.85%) |
Aug 10, 2022 | 176.79 | 180.99 | 172.99 | 180.78 | 59,777,800 | +10.10(+5.92%) |
Aug 09, 2022 | 172.34 | 174.29 | 167.07 | 170.68 | 66,867,456 | -7.06(-3.97%) |
Aug 08, 2022 | 174.84 | 182.20 | 172.24 | 177.74 | 98,404,952 | -11.95(-6.30%) |
Aug 05, 2022 | 187.90 | 192.09 | 186.47 | 189.69 | 38,655,652 | -2.26(-1.18%) |
Aug 04, 2022 | 188.29 | 192.54 | 187.40 | 191.95 | 40,993,304 | +3.22(+1.70%) |
Aug 03, 2022 | 181.65 | 189.48 | 181.18 | 188.73 | 41,849,416 | +3.67(+1.98%) |
Aug 02, 2022 | 181.03 | 189.18 | 180.81 | 185.07 | 48,956,204 | +0.85(+0.46%) |
Aug 01, 2022 | 181.63 | 188.26 | 179.71 | 184.22 | 47,677,092 | +2.78(+1.53%) |
Jul 29, 2022 | 177.94 | 182.25 | 176.74 | 181.44 | 43,595,852 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.21 | 174.22 | 179.65 | 47,478,900 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,986,948 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.61 | 165.16 | 39,741,984 | -4.90(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.32 | 170.06 | 48,096,936 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.19 | 173.01 | 53,723,408 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.25 | 175.26 | 180.31 | 55,709,572 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.14 | 167.84 | 177.88 | 76,089,176 | +8.15(+4.80%) |
Jul 19, 2022 | 164.69 | 170.92 | 161.55 | 169.73 | 70,233,640 | +8.89(+5.53%) |
Jul 18, 2022 | 162.85 | 168.79 | 159.85 | 160.84 | 67,031,352 | +3.39(+2.15%) |
Jul 15, 2022 | 156.43 | 157.66 | 154.29 | 157.46 | 38,633,900 | +3.90(+2.54%) |
Jul 14, 2022 | 150.92 | 154.57 | 147.13 | 153.56 | 45,614,208 | +2.08(+1.37%) |
Jul 13, 2022 | 145.75 | 153.59 | 144.50 | 151.48 | 52,215,212 | +0.82(+0.54%) |
Jul 12, 2022 | 152.52 | 154.15 | 148.62 | 150.66 | 45,868,440 | -0.70(-0.46%) |
Jul 11, 2022 | 155.10 | 155.11 | 150.22 | 151.36 | 43,821,084 | -6.85(-4.33%) |
Jul 08, 2022 | 154.14 | 160.20 | 153.73 | 158.22 | 46,852,880 | -0.20(-0.13%) |
Jul 07, 2022 | 154.39 | 159.28 | 153.73 | 158.41 | 49,315,588 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.74 | 151.14 | 52,930,640 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,233,688 | +4.41(+3.04%) |