Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2022 | 542.22 | 548.91 | 541.01 | 547.06 | 298,001 | +2.07(+0.38%) |
Aug 31, 2022 | 545.84 | 550.41 | 542.67 | 544.99 | 373,832 | -1.42(-0.26%) |
Aug 30, 2022 | 552.24 | 552.67 | 540.27 | 546.41 | 334,644 | -8.90(-1.60%) |
Aug 29, 2022 | 550.11 | 559.00 | 548.65 | 555.31 | 204,536 | -0.77(-0.14%) |
Aug 26, 2022 | 572.23 | 573.88 | 555.76 | 556.08 | 237,893 | -16.74(-2.92%) |
Aug 25, 2022 | 569.58 | 573.78 | 566.39 | 572.82 | 187,982 | +4.16(+0.73%) |
Aug 24, 2022 | 567.60 | 568.89 | 563.89 | 568.65 | 210,778 | +2.26(+0.40%) |
Aug 23, 2022 | 560.94 | 569.26 | 560.94 | 566.40 | 206,395 | +4.21(+0.75%) |
Aug 22, 2022 | 567.37 | 570.05 | 561.36 | 562.18 | 214,064 | -11.25(-1.96%) |
Aug 19, 2022 | 573.61 | 574.10 | 568.72 | 573.44 | 186,926 | -1.63(-0.28%) |
Aug 18, 2022 | 575.47 | 577.81 | 572.17 | 575.07 | 219,472 | +1.86(+0.32%) |
Aug 17, 2022 | 569.23 | 576.83 | 567.74 | 573.21 | 256,936 | -0.50(-0.09%) |
Aug 16, 2022 | 569.73 | 578.06 | 569.73 | 573.71 | 203,991 | +1.37(+0.24%) |
Aug 15, 2022 | 564.04 | 577.88 | 563.28 | 572.35 | 262,556 | +2.87(+0.50%) |
Aug 12, 2022 | 556.83 | 569.85 | 556.83 | 569.48 | 213,024 | +13.28(+2.39%) |
Aug 11, 2022 | 557.33 | 561.57 | 555.50 | 556.20 | 209,973 | +1.37(+0.25%) |
Aug 10, 2022 | 556.98 | 559.53 | 553.37 | 554.84 | 246,183 | +6.87(+1.25%) |
Aug 09, 2022 | 549.96 | 556.15 | 547.30 | 547.96 | 243,280 | -4.24(-0.77%) |
Aug 08, 2022 | 549.91 | 553.91 | 547.81 | 552.21 | 265,491 | +6.16(+1.13%) |
Aug 05, 2022 | 527.47 | 546.46 | 527.47 | 546.05 | 333,735 | +14.14(+2.66%) |
Aug 04, 2022 | 533.20 | 535.58 | 529.62 | 531.91 | 206,958 | +0.31(+0.06%) |
Aug 03, 2022 | 529.62 | 534.09 | 523.83 | 531.59 | 325,464 | +2.71(+0.51%) |
Aug 02, 2022 | 538.43 | 538.48 | 527.94 | 528.88 | 384,490 | -9.15(-1.70%) |
Aug 01, 2022 | 529.61 | 541.88 | 524.23 | 538.03 | 460,133 | +5.94(+1.12%) |
Jul 29, 2022 | 509.06 | 533.36 | 508.19 | 532.09 | 790,377 | +40.77(+8.30%) |
Jul 28, 2022 | 480.86 | 492.33 | 478.65 | 491.32 | 490,332 | +13.97(+2.93%) |
Jul 27, 2022 | 468.55 | 479.43 | 463.04 | 477.35 | 399,266 | +7.87(+1.68%) |
Jul 26, 2022 | 469.81 | 470.42 | 463.70 | 469.48 | 278,014 | -2.50(-0.53%) |
Jul 25, 2022 | 463.44 | 472.33 | 461.72 | 471.97 | 218,728 | +8.07(+1.74%) |
Jul 22, 2022 | 465.88 | 468.87 | 461.10 | 463.91 | 224,919 | +0.55(+0.12%) |
Jul 21, 2022 | 460.35 | 463.49 | 456.62 | 463.36 | 264,216 | +1.83(+0.40%) |
Jul 20, 2022 | 456.99 | 462.10 | 452.88 | 461.53 | 217,076 | +5.40(+1.18%) |
Jul 19, 2022 | 449.28 | 457.77 | 447.01 | 456.12 | 299,155 | +12.40(+2.80%) |
Jul 18, 2022 | 449.02 | 451.94 | 442.94 | 443.72 | 366,184 | -4.05(-0.90%) |
Jul 15, 2022 | 453.23 | 453.81 | 446.04 | 447.77 | 321,014 | +1.03(+0.23%) |
Jul 14, 2022 | 436.52 | 447.61 | 432.34 | 446.75 | 343,851 | +1.96(+0.44%) |
Jul 13, 2022 | 454.87 | 454.87 | 444.32 | 444.79 | 648,908 | -19.40(-4.18%) |
Jul 12, 2022 | 464.46 | 472.85 | 462.42 | 464.19 | 320,967 | -3.46(-0.74%) |
Jul 11, 2022 | 462.61 | 468.83 | 462.61 | 467.66 | 253,932 | +2.53(+0.54%) |
Jul 08, 2022 | 464.24 | 467.39 | 458.85 | 465.13 | 218,101 | +1.28(+0.28%) |
Jul 07, 2022 | 461.05 | 464.23 | 457.52 | 463.85 | 272,102 | +3.62(+0.79%) |
Jul 06, 2022 | 447.50 | 463.01 | 447.50 | 460.23 | 430,730 | +14.64(+3.28%) |
Jul 05, 2022 | 445.32 | 447.06 | 437.32 | 445.59 | 365,592 | -6.01(-1.33%) |
Jul 01, 2022 | 445.75 | 453.93 | 441.58 | 451.60 | 287,483 | +6.73(+1.51%) |
Jun 30, 2022 | 440.19 | 448.56 | 437.26 | 444.87 | 319,174 | +0.47(+0.11%) |
Jun 29, 2022 | 442.92 | 445.03 | 437.88 | 444.40 | 215,887 | +3.23(+0.73%) |
Jun 28, 2022 | 455.11 | 459.12 | 440.13 | 441.17 | 318,164 | -13.22(-2.91%) |
Jun 27, 2022 | 452.01 | 457.26 | 450.25 | 454.38 | 185,328 | +3.13(+0.69%) |
Jun 24, 2022 | 441.98 | 451.64 | 440.41 | 451.25 | 355,787 | +14.56(+3.33%) |
Jun 23, 2022 | 440.95 | 442.65 | 432.17 | 436.69 | 244,805 | -3.41(-0.77%) |
Jun 22, 2022 | 432.70 | 441.40 | 432.70 | 440.10 | 325,265 | -0.28(-0.06%) |
Jun 21, 2022 | 437.91 | 442.97 | 436.61 | 440.37 | 301,169 | +7.59(+1.75%) |
Jun 17, 2022 | 443.13 | 445.80 | 431.21 | 432.79 | 595,484 | -13.31(-2.98%) |
Jun 16, 2022 | 454.47 | 459.51 | 444.09 | 446.10 | 470,885 | -17.00(-3.67%) |
Jun 15, 2022 | 461.87 | 468.10 | 457.21 | 463.11 | 406,143 | +3.09(+0.67%) |
Jun 14, 2022 | 466.54 | 470.87 | 456.58 | 460.01 | 272,900 | -8.12(-1.73%) |
Jun 13, 2022 | 472.13 | 474.74 | 461.06 | 468.13 | 392,738 | -10.33(-2.16%) |
Jun 10, 2022 | 480.46 | 483.29 | 472.88 | 478.45 | 341,318 | -5.56(-1.15%) |
Jun 09, 2022 | 488.65 | 492.74 | 483.89 | 484.01 | 180,035 | -4.00(-0.82%) |
Jun 08, 2022 | 493.23 | 498.06 | 487.17 | 488.01 | 215,399 | -8.49(-1.71%) |
Jun 07, 2022 | 484.25 | 496.54 | 481.54 | 496.50 | 180,089 | +8.26(+1.69%) |
Jun 06, 2022 | 488.28 | 491.27 | 485.97 | 488.24 | 164,598 | +2.40(+0.49%) |
Jun 03, 2022 | 486.14 | 490.92 | 483.35 | 485.84 | 239,686 | -2.35(-0.48%) |
Jun 02, 2022 | 485.56 | 491.34 | 483.34 | 488.19 | 196,218 | +4.20(+0.87%) |
Jun 01, 2022 | 478.12 | 486.44 | 472.05 | 483.99 | 280,357 | +7.17(+1.50%) |
May 31, 2022 | 475.61 | 478.90 | 469.82 | 476.82 | 464,039 | -3.25(-0.68%) |
May 27, 2022 | 469.88 | 480.09 | 469.88 | 480.07 | 207,179 | +12.69(+2.71%) |
May 26, 2022 | 463.74 | 470.49 | 461.57 | 467.38 | 212,359 | +8.00(+1.74%) |
May 25, 2022 | 458.26 | 462.82 | 454.79 | 459.38 | 288,656 | -2.69(-0.58%) |
May 24, 2022 | 456.95 | 463.81 | 452.84 | 462.08 | 254,154 | +4.81(+1.05%) |
May 23, 2022 | 460.09 | 462.30 | 453.71 | 457.27 | 213,978 | +2.51(+0.55%) |
May 20, 2022 | 460.45 | 462.40 | 448.74 | 454.76 | 276,429 | -2.37(-0.52%) |
May 19, 2022 | 451.44 | 462.48 | 448.48 | 457.13 | 306,716 | +1.15(+0.25%) |
May 18, 2022 | 466.39 | 467.55 | 455.25 | 455.98 | 323,662 | -16.06(-3.40%) |
May 17, 2022 | 470.44 | 474.00 | 464.95 | 472.04 | 205,700 | +8.06(+1.74%) |
May 16, 2022 | 465.74 | 466.98 | 456.77 | 463.99 | 249,316 | -3.30(-0.71%) |
May 13, 2022 | 463.10 | 468.75 | 460.26 | 467.29 | 352,372 | +7.92(+1.72%) |
May 12, 2022 | 447.79 | 461.61 | 446.02 | 459.37 | 381,263 | +9.85(+2.19%) |
May 11, 2022 | 460.05 | 462.05 | 447.65 | 449.52 | 440,246 | -9.94(-2.16%) |
May 10, 2022 | 469.59 | 469.59 | 454.06 | 459.45 | 270,809 | -7.33(-1.57%) |
May 09, 2022 | 462.20 | 469.91 | 462.20 | 466.79 | 395,825 | -1.08(-0.23%) |
May 06, 2022 | 466.56 | 471.76 | 460.45 | 467.86 | 306,143 | -3.43(-0.73%) |
May 05, 2022 | 486.93 | 489.21 | 466.31 | 471.29 | 329,857 | -21.37(-4.34%) |
May 04, 2022 | 473.60 | 493.31 | 473.59 | 492.66 | 453,696 | +20.54(+4.35%) |
May 03, 2022 | 479.89 | 480.23 | 468.87 | 472.12 | 463,853 | -6.66(-1.39%) |
May 02, 2022 | 492.04 | 495.31 | 469.18 | 478.78 | 397,239 | -8.98(-1.84%) |
Apr 29, 2022 | 501.46 | 504.00 | 486.13 | 487.76 | 434,045 | -14.53(-2.89%) |
Apr 28, 2022 | 490.97 | 507.06 | 489.06 | 502.30 | 461,505 | +18.75(+3.88%) |
Apr 27, 2022 | 480.06 | 490.38 | 479.88 | 483.55 | 542,957 | +3.49(+0.73%) |
Apr 26, 2022 | 477.49 | 484.07 | 473.93 | 480.06 | 326,064 | -0.06(-0.01%) |
Apr 25, 2022 | 484.17 | 484.17 | 470.29 | 480.12 | 437,502 | -6.97(-1.43%) |
Apr 22, 2022 | 496.53 | 498.32 | 486.86 | 487.09 | 231,514 | -12.34(-2.47%) |
Apr 21, 2022 | 502.48 | 507.16 | 494.33 | 499.43 | 251,178 | +0.69(+0.14%) |
Apr 20, 2022 | 499.37 | 507.72 | 498.10 | 498.74 | 234,865 | +3.46(+0.70%) |
Apr 19, 2022 | 481.38 | 496.47 | 478.11 | 495.28 | 316,420 | +16.73(+3.50%) |
Apr 18, 2022 | 476.63 | 482.79 | 475.06 | 478.55 | 295,001 | -0.83(-0.17%) |
Apr 14, 2022 | 505.25 | 508.06 | 479.28 | 479.38 | 546,048 | -34.80(-6.77%) |
Apr 13, 2022 | 510.42 | 516.91 | 509.68 | 514.18 | 234,301 | +3.52(+0.69%) |
Apr 12, 2022 | 505.41 | 516.55 | 505.41 | 510.66 | 294,253 | +4.72(+0.93%) |
Apr 11, 2022 | 505.09 | 509.84 | 503.29 | 505.94 | 181,535 | +0.11(+0.02%) |
Apr 08, 2022 | 508.23 | 511.39 | 501.92 | 505.83 | 255,988 | -2.80(-0.55%) |
Apr 07, 2022 | 513.79 | 514.19 | 503.84 | 508.63 | 354,349 | -4.59(-0.89%) |
Apr 06, 2022 | 504.63 | 513.99 | 503.20 | 513.22 | 301,969 | +7.09(+1.40%) |
Apr 05, 2022 | 504.07 | 512.29 | 502.69 | 506.12 | 241,227 | -0.47(-0.09%) |
Apr 04, 2022 | 504.73 | 506.81 | 500.76 | 506.59 | 195,134 | +1.74(+0.34%) |