Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 723.65 | 727.27 | 710.70 | 711.05 | 354,757 | -11.12(-1.54%) |
Aug 30, 2023 | 715.88 | 723.33 | 714.50 | 722.17 | 135,657 | +7.48(+1.05%) |
Aug 29, 2023 | 704.71 | 716.79 | 698.98 | 714.69 | 170,920 | +7.55(+1.07%) |
Aug 28, 2023 | 712.11 | 717.29 | 704.97 | 707.14 | 247,169 | -4.32(-0.61%) |
Aug 25, 2023 | 708.33 | 717.52 | 707.19 | 711.46 | 177,878 | +6.10(+0.87%) |
Aug 24, 2023 | 703.36 | 713.34 | 703.36 | 705.36 | 259,780 | +1.29(+0.18%) |
Aug 23, 2023 | 699.07 | 707.13 | 696.52 | 704.07 | 188,799 | +8.22(+1.18%) |
Aug 22, 2023 | 702.19 | 704.10 | 694.30 | 695.84 | 154,757 | -4.17(-0.60%) |
Aug 21, 2023 | 700.50 | 704.95 | 692.44 | 700.01 | 141,574 | -0.49(-0.07%) |
Aug 18, 2023 | 695.14 | 701.76 | 693.46 | 700.50 | 186,874 | +0.20(+0.03%) |
Aug 17, 2023 | 708.27 | 713.72 | 699.24 | 700.30 | 223,256 | -5.93(-0.84%) |
Aug 16, 2023 | 711.94 | 719.88 | 705.17 | 706.24 | 185,676 | -3.55(-0.50%) |
Aug 15, 2023 | 710.18 | 712.88 | 709.14 | 709.79 | 159,677 | -2.79(-0.39%) |
Aug 14, 2023 | 708.91 | 714.16 | 708.70 | 712.58 | 133,960 | +2.33(+0.33%) |
Aug 11, 2023 | 707.51 | 712.22 | 705.07 | 710.25 | 130,872 | +2.91(+0.41%) |
Aug 10, 2023 | 710.97 | 717.08 | 705.52 | 707.34 | 153,404 | -2.41(-0.34%) |
Aug 09, 2023 | 709.97 | 714.88 | 706.84 | 709.75 | 144,888 | +1.22(+0.17%) |
Aug 08, 2023 | 709.93 | 711.18 | 702.35 | 708.53 | 272,458 | -3.74(-0.53%) |
Aug 07, 2023 | 708.74 | 715.95 | 707.72 | 712.28 | 243,211 | +8.92(+1.27%) |
Aug 04, 2023 | 720.20 | 720.90 | 701.70 | 703.36 | 326,610 | -14.51(-2.02%) |
Aug 03, 2023 | 709.64 | 718.80 | 708.06 | 717.87 | 299,413 | +1.12(+0.16%) |
Aug 02, 2023 | 719.52 | 725.65 | 715.50 | 716.75 | 343,829 | -3.55(-0.49%) |
Aug 01, 2023 | 729.67 | 732.41 | 712.26 | 720.29 | 618,638 | -13.08(-1.78%) |
Jul 31, 2023 | 728.06 | 734.23 | 723.24 | 733.37 | 276,746 | +7.07(+0.97%) |
Jul 28, 2023 | 726.35 | 729.22 | 719.03 | 726.30 | 260,004 | +6.65(+0.92%) |
Jul 27, 2023 | 730.53 | 746.55 | 714.21 | 719.65 | 615,193 | -37.19(-4.91%) |
Jul 26, 2023 | 754.26 | 763.53 | 753.92 | 756.84 | 274,898 | -4.46(-0.59%) |
Jul 25, 2023 | 761.78 | 765.45 | 759.20 | 761.29 | 280,328 | -2.63(-0.34%) |
Jul 24, 2023 | 765.20 | 772.47 | 761.82 | 763.93 | 397,850 | +0.26(+0.03%) |
Jul 21, 2023 | 764.25 | 767.55 | 760.19 | 763.67 | 322,729 | +1.84(+0.24%) |
Jul 20, 2023 | 764.56 | 764.56 | 752.39 | 761.83 | 376,238 | +1.09(+0.14%) |
Jul 19, 2023 | 752.49 | 764.87 | 752.49 | 760.74 | 304,843 | +5.80(+0.77%) |
Jul 18, 2023 | 753.78 | 758.20 | 745.31 | 754.94 | 301,041 | -3.76(-0.50%) |
Jul 17, 2023 | 757.68 | 762.25 | 753.25 | 758.70 | 296,294 | +0.64(+0.09%) |
Jul 14, 2023 | 756.72 | 758.16 | 745.27 | 758.06 | 376,789 | +1.77(+0.23%) |
Jul 13, 2023 | 763.97 | 767.86 | 755.99 | 756.29 | 433,716 | -15.62(-2.02%) |
Jul 12, 2023 | 784.27 | 788.13 | 767.95 | 771.91 | 350,948 | -18.27(-2.31%) |
Jul 11, 2023 | 794.33 | 805.97 | 784.32 | 790.18 | 362,626 | -1.03(-0.13%) |
Jul 10, 2023 | 772.22 | 791.75 | 771.18 | 791.22 | 191,695 | +20.42(+2.65%) |
Jul 07, 2023 | 771.10 | 783.12 | 769.71 | 770.80 | 244,566 | -2.69(-0.35%) |
Jul 06, 2023 | 772.91 | 775.22 | 764.65 | 773.49 | 253,691 | -3.77(-0.49%) |
Jul 05, 2023 | 767.32 | 778.20 | 762.77 | 777.26 | 247,527 | +0.13(+0.02%) |
Jul 03, 2023 | 781.30 | 782.08 | 772.96 | 777.13 | 136,435 | -5.99(-0.76%) |
Jun 30, 2023 | 781.94 | 790.31 | 780.47 | 783.12 | 273,477 | +6.25(+0.80%) |
Jun 29, 2023 | 766.24 | 777.40 | 764.82 | 776.88 | 203,116 | +9.25(+1.20%) |
Jun 28, 2023 | 762.89 | 772.76 | 757.93 | 767.63 | 280,087 | +2.47(+0.32%) |
Jun 27, 2023 | 744.58 | 765.99 | 743.00 | 765.16 | 289,987 | +22.25(+3.00%) |
Jun 26, 2023 | 731.84 | 746.01 | 731.84 | 742.90 | 184,636 | +10.12(+1.38%) |
Jun 23, 2023 | 727.69 | 736.01 | 724.89 | 732.78 | 295,288 | +1.96(+0.27%) |
Jun 22, 2023 | 737.21 | 738.35 | 730.16 | 730.83 | 240,243 | -6.13(-0.83%) |
Jun 21, 2023 | 724.59 | 738.38 | 723.55 | 736.96 | 294,262 | +11.34(+1.56%) |
Jun 20, 2023 | 724.94 | 731.41 | 720.50 | 725.61 | 276,032 | -1.74(-0.24%) |
Jun 16, 2023 | 739.13 | 743.57 | 726.23 | 727.35 | 422,379 | -11.38(-1.54%) |
Jun 15, 2023 | 721.95 | 740.56 | 718.78 | 738.73 | 256,124 | +16.70(+2.31%) |
Jun 14, 2023 | 730.78 | 735.18 | 718.72 | 722.03 | 241,692 | -9.84(-1.34%) |
Jun 13, 2023 | 716.32 | 733.76 | 716.32 | 731.87 | 309,822 | +14.55(+2.03%) |
Jun 12, 2023 | 703.88 | 718.32 | 700.32 | 717.32 | 298,617 | +15.74(+2.24%) |
Jun 09, 2023 | 702.14 | 703.49 | 691.16 | 701.58 | 232,203 | +1.49(+0.21%) |
Jun 08, 2023 | 692.06 | 702.49 | 689.41 | 700.09 | 267,830 | +7.09(+1.02%) |
Jun 07, 2023 | 681.72 | 693.04 | 679.10 | 693.00 | 273,420 | +11.95(+1.75%) |
Jun 06, 2023 | 663.65 | 681.81 | 656.43 | 681.05 | 560,532 | +10.08(+1.50%) |
Jun 05, 2023 | 672.74 | 674.63 | 668.53 | 670.98 | 251,632 | -2.10(-0.31%) |
Jun 02, 2023 | 653.08 | 673.95 | 650.11 | 673.07 | 387,347 | +22.30(+3.43%) |
Jun 01, 2023 | 646.04 | 651.25 | 637.50 | 650.77 | 266,643 | +6.25(+0.97%) |
May 31, 2023 | 647.78 | 648.74 | 642.75 | 644.52 | 577,466 | -5.00(-0.77%) |
May 30, 2023 | 659.62 | 659.84 | 647.79 | 649.53 | 311,383 | -10.10(-1.53%) |
May 26, 2023 | 655.89 | 661.30 | 650.53 | 659.62 | 202,019 | +4.59(+0.70%) |
May 25, 2023 | 655.46 | 656.40 | 649.96 | 655.04 | 288,298 | +3.01(+0.46%) |
May 24, 2023 | 656.82 | 656.82 | 649.08 | 652.03 | 252,666 | -3.04(-0.46%) |
May 23, 2023 | 661.96 | 664.24 | 654.80 | 655.07 | 271,663 | -11.58(-1.74%) |
May 22, 2023 | 676.85 | 679.24 | 664.81 | 666.65 | 268,576 | -10.41(-1.54%) |
May 19, 2023 | 679.02 | 681.75 | 672.90 | 677.05 | 261,924 | +2.47(+0.37%) |
May 18, 2023 | 668.89 | 675.46 | 665.33 | 674.58 | 150,060 | +7.97(+1.19%) |
May 17, 2023 | 663.72 | 668.61 | 659.31 | 666.62 | 179,933 | +6.96(+1.06%) |
May 16, 2023 | 662.15 | 665.36 | 655.33 | 659.65 | 233,185 | -6.09(-0.91%) |
May 15, 2023 | 677.39 | 677.54 | 664.35 | 665.74 | 265,544 | -14.13(-2.08%) |
May 12, 2023 | 681.55 | 686.54 | 672.93 | 679.87 | 178,036 | +0.25(+0.04%) |
May 11, 2023 | 672.73 | 679.75 | 669.56 | 679.62 | 282,188 | +2.89(+0.43%) |
May 10, 2023 | 686.12 | 686.12 | 667.80 | 676.74 | 181,985 | -3.03(-0.45%) |
May 09, 2023 | 672.33 | 678.94 | 672.32 | 679.76 | 194,171 | +6.25(+0.93%) |
May 08, 2023 | 670.30 | 674.33 | 666.51 | 673.52 | 181,490 | +2.69(+0.40%) |
May 05, 2023 | 665.34 | 673.48 | 665.03 | 670.83 | 238,367 | +9.80(+1.48%) |
May 04, 2023 | 675.10 | 675.10 | 656.18 | 661.02 | 250,534 | -15.95(-2.36%) |
May 03, 2023 | 686.05 | 690.64 | 674.59 | 676.98 | 367,438 | -5.15(-0.75%) |
May 02, 2023 | 686.28 | 688.88 | 674.37 | 682.13 | 224,277 | -7.08(-1.03%) |
May 01, 2023 | 691.21 | 697.04 | 688.59 | 689.21 | 269,862 | +0.39(+0.06%) |
Apr 28, 2023 | 691.91 | 691.91 | 682.82 | 688.82 | 453,323 | -0.78(-0.11%) |
Apr 27, 2023 | 673.12 | 689.84 | 665.78 | 689.61 | 541,164 | +36.19(+5.54%) |
Apr 26, 2023 | 659.63 | 663.10 | 653.41 | 653.42 | 348,947 | -11.89(-1.79%) |
Apr 25, 2023 | 668.17 | 671.42 | 662.49 | 665.31 | 210,568 | -3.46(-0.52%) |
Apr 24, 2023 | 665.63 | 671.75 | 665.26 | 668.77 | 205,915 | +5.16(+0.78%) |
Apr 21, 2023 | 662.50 | 664.12 | 657.70 | 663.61 | 194,217 | +2.91(+0.44%) |
Apr 20, 2023 | 656.58 | 665.35 | 653.43 | 660.70 | 181,975 | +1.72(+0.26%) |
Apr 19, 2023 | 657.62 | 661.39 | 651.85 | 658.98 | 179,344 | -0.90(-0.14%) |
Apr 18, 2023 | 658.14 | 659.90 | 650.34 | 659.88 | 290,724 | +5.47(+0.84%) |
Apr 17, 2023 | 647.65 | 654.79 | 646.15 | 654.41 | 230,586 | +9.62(+1.49%) |
Apr 14, 2023 | 639.39 | 653.42 | 639.39 | 644.79 | 284,224 | +4.38(+0.68%) |
Apr 13, 2023 | 641.59 | 644.94 | 619.90 | 640.42 | 422,386 | -8.61(-1.33%) |
Apr 12, 2023 | 648.04 | 657.43 | 644.41 | 649.02 | 275,560 | +6.91(+1.08%) |
Apr 11, 2023 | 645.95 | 649.63 | 640.90 | 642.11 | 248,932 | -3.03(-0.47%) |
Apr 10, 2023 | 635.08 | 647.27 | 633.39 | 645.14 | 230,212 | +9.70(+1.53%) |
Apr 06, 2023 | 635.77 | 642.28 | 631.24 | 635.44 | 321,741 | -4.54(-0.71%) |
Apr 05, 2023 | 644.26 | 646.83 | 626.13 | 639.98 | 465,474 | -10.33(-1.59%) |
Apr 04, 2023 | 675.36 | 680.04 | 646.47 | 650.31 | 337,025 | -26.23(-3.88%) |
Apr 03, 2023 | 678.51 | 680.53 | 670.73 | 676.54 | 285,384 | -5.59(-0.82%) |
Mar 31, 2023 | 666.77 | 683.05 | 666.28 | 682.13 | 308,162 | +19.35(+2.92%) |
Mar 30, 2023 | 671.07 | 671.89 | 661.41 | 662.78 | 204,986 | -5.71(-0.85%) |
Mar 29, 2023 | 675.18 | 675.18 | 664.76 | 668.49 | 224,157 | -0.79(-0.12%) |
Mar 28, 2023 | 664.60 | 670.71 | 659.95 | 669.28 | 151,469 | +4.14(+0.62%) |
Mar 27, 2023 | 662.07 | 666.64 | 658.66 | 665.14 | 181,403 | +7.98(+1.21%) |
Mar 24, 2023 | 655.26 | 662.34 | 644.15 | 657.16 | 272,954 | -1.76(-0.27%) |
Mar 23, 2023 | 661.93 | 669.05 | 652.83 | 658.93 | 237,596 | -3.20(-0.48%) |
Mar 22, 2023 | 670.55 | 680.03 | 661.63 | 662.12 | 226,049 | -12.09(-1.79%) |
Mar 21, 2023 | 675.08 | 676.49 | 667.48 | 674.22 | 388,761 | +6.86(+1.03%) |
Mar 20, 2023 | 660.88 | 669.91 | 660.88 | 667.35 | 320,963 | +10.29(+1.57%) |
Mar 17, 2023 | 673.83 | 674.68 | 655.58 | 657.06 | 522,391 | -17.66(-2.62%) |
Mar 16, 2023 | 656.66 | 677.20 | 656.66 | 674.72 | 338,304 | +13.46(+2.04%) |
Mar 15, 2023 | 668.20 | 670.35 | 649.80 | 661.26 | 474,507 | -18.21(-2.68%) |
Mar 14, 2023 | 676.70 | 684.28 | 670.25 | 679.48 | 299,979 | +11.16(+1.67%) |
Mar 13, 2023 | 667.30 | 679.09 | 661.99 | 668.31 | 288,031 | -2.99(-0.45%) |
Mar 10, 2023 | 687.41 | 687.41 | 667.49 | 671.30 | 240,910 | -14.98(-2.18%) |
Mar 09, 2023 | 696.24 | 698.05 | 683.64 | 686.29 | 193,934 | -7.32(-1.06%) |
Mar 08, 2023 | 686.69 | 695.50 | 686.69 | 693.61 | 223,268 | +5.67(+0.82%) |
Mar 07, 2023 | 691.88 | 700.03 | 686.87 | 687.93 | 232,963 | -4.93(-0.71%) |
Mar 06, 2023 | 689.80 | 702.33 | 689.80 | 692.86 | 344,269 | +2.04(+0.30%) |
Mar 03, 2023 | 683.89 | 691.14 | 679.93 | 690.82 | 350,118 | +12.96(+1.91%) |
Mar 02, 2023 | 664.99 | 680.22 | 663.73 | 677.86 | 222,052 | +13.36(+2.01%) |
Mar 01, 2023 | 660.53 | 671.82 | 659.84 | 664.50 | 232,212 | +2.55(+0.39%) |
Feb 28, 2023 | 666.13 | 672.99 | 661.02 | 661.95 | 395,649 | -6.53(-0.98%) |
Feb 27, 2023 | 661.40 | 673.34 | 659.84 | 668.47 | 329,379 | +10.81(+1.64%) |
Feb 24, 2023 | 651.55 | 659.25 | 645.92 | 657.66 | 217,454 | +6.10(+0.94%) |
Feb 23, 2023 | 653.58 | 654.79 | 644.39 | 651.56 | 197,465 | +0.24(+0.04%) |
Feb 22, 2023 | 651.21 | 654.61 | 648.10 | 651.32 | 206,210 | +1.50(+0.23%) |
Feb 21, 2023 | 663.55 | 667.58 | 649.78 | 649.83 | 251,620 | -20.95(-3.12%) |
Feb 17, 2023 | 664.16 | 676.12 | 663.22 | 670.78 | 327,196 | +7.19(+1.08%) |
Feb 16, 2023 | 660.77 | 669.03 | 658.87 | 663.59 | 194,876 | -2.55(-0.38%) |
Feb 15, 2023 | 656.30 | 667.65 | 654.34 | 666.14 | 183,234 | +6.07(+0.92%) |
Feb 14, 2023 | 658.83 | 667.21 | 653.05 | 660.08 | 205,189 | -2.01(-0.30%) |
Feb 13, 2023 | 652.97 | 663.67 | 650.29 | 662.09 | 240,679 | +11.96(+1.84%) |
Feb 10, 2023 | 650.01 | 650.84 | 642.90 | 650.12 | 390,070 | -2.87(-0.44%) |
Feb 09, 2023 | 656.66 | 661.15 | 650.24 | 652.99 | 257,979 | -2.63(-0.40%) |
Feb 08, 2023 | 666.60 | 671.76 | 655.38 | 655.62 | 314,516 | -14.33(-2.14%) |
Feb 07, 2023 | 660.24 | 671.56 | 652.11 | 669.95 | 287,959 | +3.95(+0.59%) |
Feb 06, 2023 | 667.51 | 675.49 | 663.27 | 666.00 | 414,148 | -1.51(-0.23%) |
Feb 03, 2023 | 663.83 | 676.81 | 654.62 | 667.51 | 471,479 | +0.24(+0.04%) |
Feb 02, 2023 | 630.25 | 667.82 | 620.47 | 667.28 | 1,001,086 | +76.57(+12.96%) |
Feb 01, 2023 | 577.45 | 597.06 | 577.45 | 590.71 | 508,584 | +8.46(+1.45%) |
Jan 31, 2023 | 570.24 | 583.20 | 566.67 | 582.24 | 475,981 | +13.99(+2.46%) |
Jan 30, 2023 | 562.97 | 578.68 | 562.95 | 568.26 | 406,485 | +3.49(+0.62%) |
Jan 27, 2023 | 558.28 | 566.67 | 558.28 | 564.77 | 160,730 | +6.78(+1.21%) |
Jan 26, 2023 | 556.09 | 562.89 | 551.94 | 558.00 | 252,391 | +5.02(+0.91%) |
Jan 25, 2023 | 557.75 | 561.53 | 550.83 | 552.98 | 219,933 | -10.85(-1.92%) |
Jan 24, 2023 | 559.03 | 564.47 | 549.93 | 563.82 | 144,226 | +9.00(+1.62%) |
Jan 23, 2023 | 553.31 | 562.37 | 553.29 | 554.82 | 185,744 | +1.46(+0.26%) |
Jan 20, 2023 | 540.07 | 554.79 | 538.26 | 553.36 | 277,415 | +12.36(+2.28%) |
Jan 19, 2023 | 563.10 | 566.78 | 540.33 | 541.01 | 453,912 | -22.66(-4.02%) |
Jan 18, 2023 | 565.99 | 570.30 | 560.85 | 563.66 | 247,864 | -0.99(-0.17%) |
Jan 17, 2023 | 571.12 | 572.66 | 564.17 | 564.65 | 367,043 | -2.16(-0.38%) |
Jan 13, 2023 | 559.48 | 567.09 | 556.76 | 566.82 | 169,139 | +1.30(+0.23%) |
Jan 12, 2023 | 575.36 | 579.19 | 563.19 | 565.51 | 240,255 | -9.62(-1.67%) |
Jan 11, 2023 | 559.13 | 575.13 | 559.10 | 575.13 | 362,234 | +18.13(+3.26%) |
Jan 10, 2023 | 550.78 | 560.91 | 550.78 | 557.00 | 279,646 | +6.21(+1.13%) |
Jan 09, 2023 | 549.91 | 565.14 | 547.05 | 550.78 | 297,163 | +4.84(+0.89%) |
Jan 06, 2023 | 538.50 | 547.04 | 536.79 | 545.94 | 213,510 | +15.01(+2.83%) |
Jan 05, 2023 | 545.68 | 545.68 | 527.45 | 530.93 | 300,851 | -16.30(-2.98%) |
Jan 04, 2023 | 549.48 | 554.33 | 538.22 | 547.23 | 241,389 | -1.88(-0.34%) |
Jan 03, 2023 | 551.68 | 552.26 | 542.34 | 549.11 | 274,492 | -0.32(-0.06%) |
Dec 30, 2022 | 554.63 | 555.09 | 544.08 | 549.42 | 179,844 | -5.90(-1.06%) |
Dec 29, 2022 | 552.71 | 556.90 | 551.00 | 555.32 | 179,701 | +5.10(+0.93%) |
Dec 28, 2022 | 559.47 | 560.89 | 548.94 | 550.22 | 157,465 | -8.17(-1.46%) |
Dec 27, 2022 | 562.28 | 562.28 | 554.92 | 558.39 | 232,326 | +0.23(+0.04%) |
Dec 23, 2022 | 555.12 | 560.50 | 554.11 | 558.16 | 111,761 | +3.69(+0.66%) |
Dec 22, 2022 | 556.09 | 556.09 | 545.31 | 554.48 | 208,248 | -5.98(-1.07%) |
Dec 21, 2022 | 559.15 | 561.45 | 555.22 | 560.45 | 184,014 | +4.62(+0.83%) |
Dec 20, 2022 | 554.11 | 559.82 | 552.82 | 555.83 | 344,443 | +1.45(+0.26%) |
Dec 19, 2022 | 552.03 | 558.58 | 550.43 | 554.38 | 291,440 | +2.59(+0.47%) |
Dec 16, 2022 | 548.68 | 552.76 | 544.70 | 551.79 | 780,226 | -2.84(-0.51%) |
Dec 15, 2022 | 563.76 | 565.15 | 550.97 | 554.64 | 401,536 | -14.31(-2.52%) |
Dec 14, 2022 | 578.19 | 580.78 | 563.27 | 568.95 | 536,416 | -8.80(-1.52%) |
Dec 13, 2022 | 598.51 | 598.51 | 569.64 | 577.75 | 397,309 | -8.42(-1.44%) |
Dec 12, 2022 | 582.88 | 586.17 | 578.29 | 586.17 | 252,648 | +5.33(+0.92%) |
Dec 09, 2022 | 586.47 | 590.16 | 580.09 | 580.84 | 174,438 | -5.13(-0.87%) |
Dec 08, 2022 | 582.74 | 590.48 | 582.68 | 585.97 | 353,612 | +6.76(+1.17%) |
Dec 07, 2022 | 572.31 | 584.94 | 570.53 | 579.21 | 278,750 | +6.00(+1.05%) |
Dec 06, 2022 | 580.89 | 584.19 | 568.89 | 573.22 | 313,720 | -6.03(-1.04%) |
Dec 05, 2022 | 588.51 | 590.82 | 577.63 | 579.25 | 255,037 | -15.44(-2.60%) |
Dec 02, 2022 | 591.27 | 596.59 | 586.01 | 594.69 | 301,972 | -1.09(-0.18%) |
Dec 01, 2022 | 597.76 | 597.76 | 589.72 | 595.77 | 249,659 | +0.12(+0.02%) |
Nov 30, 2022 | 580.50 | 597.02 | 575.76 | 595.66 | 649,515 | +11.92(+2.04%) |
Nov 29, 2022 | 586.66 | 589.47 | 581.45 | 583.74 | 193,928 | -3.53(-0.60%) |
Nov 28, 2022 | 593.49 | 596.18 | 586.14 | 587.26 | 170,740 | -9.57(-1.60%) |
Nov 25, 2022 | 599.37 | 600.93 | 593.88 | 596.83 | 72,322 | -0.07(-0.01%) |
Nov 23, 2022 | 598.10 | 601.19 | 595.55 | 596.90 | 146,141 | -1.14(-0.19%) |
Nov 22, 2022 | 597.77 | 603.52 | 592.55 | 598.04 | 213,619 | +4.79(+0.81%) |
Nov 21, 2022 | 588.80 | 597.73 | 588.80 | 593.25 | 226,849 | +3.55(+0.60%) |
Nov 18, 2022 | 592.54 | 593.95 | 585.78 | 589.70 | 218,910 | +3.04(+0.52%) |
Nov 17, 2022 | 576.93 | 587.61 | 574.78 | 586.66 | 294,369 | +5.00(+0.86%) |
Nov 16, 2022 | 576.81 | 587.10 | 576.69 | 581.66 | 238,604 | +6.99(+1.22%) |
Nov 15, 2022 | 577.10 | 578.66 | 569.38 | 574.67 | 404,701 | -3.15(-0.55%) |
Nov 14, 2022 | 572.88 | 591.80 | 572.88 | 577.82 | 379,649 | -1.50(-0.26%) |
Nov 11, 2022 | 600.31 | 602.21 | 574.45 | 579.32 | 453,792 | -19.89(-3.32%) |
Nov 10, 2022 | 599.44 | 602.84 | 592.38 | 599.21 | 357,974 | +18.80(+3.24%) |
Nov 09, 2022 | 587.68 | 594.05 | 580.13 | 580.41 | 238,313 | -9.48(-1.61%) |
Nov 08, 2022 | 584.07 | 595.25 | 582.73 | 589.89 | 368,636 | +5.21(+0.89%) |
Nov 07, 2022 | 583.17 | 585.72 | 580.02 | 584.67 | 223,454 | +1.68(+0.29%) |
Nov 04, 2022 | 589.91 | 593.02 | 573.35 | 582.99 | 298,424 | -0.75(-0.13%) |
Nov 03, 2022 | 566.96 | 592.27 | 561.57 | 583.74 | 410,281 | +10.23(+1.78%) |
Nov 02, 2022 | 580.04 | 572.44 | 573.51 | 348,629 | -8.56(-1.47%) | |
Nov 01, 2022 | 578.85 | 584.71 | 568.33 | 582.07 | 289,351 | +8.20(+1.43%) |
Oct 31, 2022 | 565.79 | 576.78 | 565.79 | 573.87 | 527,026 | +8.32(+1.47%) |
Oct 28, 2022 | 535.23 | 565.55 | 535.23 | 565.55 | 662,302 | +37.52(+7.11%) |
Oct 27, 2022 | 525.19 | 534.14 | 522.60 | 528.03 | 465,706 | +6.42(+1.23%) |
Oct 26, 2022 | 525.36 | 529.02 | 514.60 | 521.60 | 301,432 | +0.32(+0.06%) |
Oct 25, 2022 | 513.60 | 522.80 | 512.25 | 521.28 | 242,770 | +5.59(+1.08%) |
Oct 24, 2022 | 515.06 | 520.43 | 511.98 | 515.69 | 191,734 | +5.33(+1.04%) |
Oct 21, 2022 | 502.76 | 512.72 | 499.10 | 510.36 | 268,067 | +10.30(+2.06%) |
Oct 20, 2022 | 512.32 | 512.32 | 494.58 | 500.06 | 333,080 | -11.73(-2.29%) |
Oct 19, 2022 | 516.52 | 520.71 | 506.72 | 511.78 | 197,231 | -10.30(-1.97%) |
Oct 18, 2022 | 518.56 | 522.94 | 511.26 | 522.09 | 286,596 | +14.13(+2.78%) |
Oct 17, 2022 | 501.62 | 509.85 | 501.62 | 507.95 | 287,192 | +15.77(+3.20%) |
Oct 14, 2022 | 512.21 | 514.02 | 490.88 | 492.18 | 269,372 | -16.91(-3.32%) |
Oct 13, 2022 | 485.45 | 511.18 | 479.48 | 509.09 | 385,154 | +11.93(+2.40%) |
Oct 12, 2022 | 509.50 | 509.50 | 496.89 | 497.16 | 370,931 | -7.71(-1.53%) |
Oct 11, 2022 | 493.82 | 505.73 | 493.82 | 504.87 | 396,223 | +9.79(+1.98%) |
Oct 10, 2022 | 495.36 | 499.08 | 489.28 | 495.08 | 195,244 | +3.14(+0.64%) |
Oct 07, 2022 | 497.44 | 497.44 | 488.86 | 491.94 | 297,018 | -8.51(-1.70%) |
Oct 06, 2022 | 506.96 | 511.82 | 499.43 | 500.45 | 235,555 | -9.01(-1.77%) |
Oct 05, 2022 | 508.38 | 515.88 | 505.76 | 509.46 | 239,463 | -2.43(-0.47%) |
Oct 04, 2022 | 505.46 | 513.00 | 505.46 | 511.88 | 306,010 | +14.15(+2.84%) |
Oct 03, 2022 | 487.34 | 499.95 | 485.98 | 497.73 | 314,637 | +17.31(+3.60%) |
Sep 30, 2022 | 480.88 | 484.71 | 475.83 | 480.42 | 548,018 | +2.25(+0.47%) |
Sep 29, 2022 | 481.35 | 482.12 | 476.18 | 478.17 | 335,364 | -6.81(-1.40%) |
Sep 28, 2022 | 483.02 | 487.61 | 474.91 | 484.97 | 487,484 | +6.61(+1.38%) |
Sep 27, 2022 | 485.92 | 488.07 | 474.52 | 478.36 | 372,829 | -2.20(-0.46%) |
Sep 26, 2022 | 485.72 | 489.55 | 478.67 | 480.56 | 409,319 | -5.41(-1.11%) |
Sep 23, 2022 | 490.01 | 493.94 | 481.91 | 485.98 | 519,093 | -9.22(-1.86%) |
Sep 22, 2022 | 507.48 | 507.71 | 492.02 | 495.20 | 530,506 | -12.29(-2.42%) |
Sep 21, 2022 | 529.25 | 532.56 | 507.46 | 507.48 | 567,914 | -13.99(-2.68%) |
Sep 20, 2022 | 519.25 | 524.75 | 514.71 | 521.48 | 358,809 | -4.03(-0.77%) |
Sep 19, 2022 | 512.90 | 526.73 | 512.90 | 525.50 | 418,975 | +8.78(+1.70%) |
Sep 16, 2022 | 520.46 | 522.23 | 510.66 | 516.72 | 1,113,351 | -6.55(-1.25%) |
Sep 15, 2022 | 537.77 | 540.57 | 521.58 | 523.27 | 412,883 | -15.13(-2.81%) |
Sep 14, 2022 | 547.77 | 549.71 | 534.96 | 538.41 | 340,231 | -8.75(-1.60%) |
Sep 13, 2022 | 549.96 | 553.88 | 544.52 | 547.16 | 493,016 | -10.75(-1.93%) |
Sep 12, 2022 | 562.94 | 563.27 | 553.75 | 557.91 | 301,040 | -4.56(-0.81%) |
Sep 09, 2022 | 566.32 | 566.73 | 560.22 | 562.47 | 278,013 | +1.91(+0.34%) |
Sep 08, 2022 | 561.58 | 563.29 | 555.54 | 560.55 | 214,111 | -2.94(-0.52%) |
Sep 07, 2022 | 552.59 | 565.17 | 549.18 | 563.49 | 295,714 | +12.16(+2.21%) |
Sep 06, 2022 | 545.85 | 552.27 | 542.32 | 551.33 | 343,096 | +5.98(+1.10%) |
Sep 02, 2022 | 550.15 | 555.67 | 542.61 | 545.35 | 199,691 | -1.71(-0.31%) |