Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 719.22 | 758.00 | 718.22 | 727.95 | 412,358 | -6.73(-0.92%) |
Apr 27, 2023 | 724.16 | 736.37 | 719.17 | 734.68 | 251,190 | +20.32(+2.84%) |
Apr 26, 2023 | 710.96 | 723.89 | 708.00 | 714.36 | 309,612 | +4.84(+0.68%) |
Apr 25, 2023 | 711.35 | 715.37 | 708.25 | 709.52 | 219,849 | -4.04(-0.57%) |
Apr 24, 2023 | 722.51 | 726.56 | 712.65 | 713.56 | 232,383 | -5.67(-0.79%) |
Apr 21, 2023 | 707.62 | 728.85 | 707.06 | 719.23 | 305,427 | +15.79(+2.24%) |
Apr 20, 2023 | 693.65 | 704.15 | 692.87 | 703.44 | 216,987 | +8.13(+1.17%) |
Apr 19, 2023 | 692.16 | 695.32 | 686.08 | 695.31 | 192,049 | -2.06(-0.30%) |
Apr 18, 2023 | 700.00 | 702.29 | 693.19 | 697.37 | 136,083 | +0.90(+0.13%) |
Apr 17, 2023 | 700.68 | 703.46 | 686.90 | 696.47 | 115,291 | -1.59(-0.23%) |
Apr 14, 2023 | 695.22 | 702.26 | 695.22 | 698.06 | 133,272 | -0.72(-0.10%) |
Apr 13, 2023 | 687.05 | 699.22 | 687.05 | 698.78 | 126,523 | +14.35(+2.10%) |
Apr 12, 2023 | 682.33 | 690.89 | 682.33 | 684.43 | 103,639 | +5.47(+0.81%) |
Apr 11, 2023 | 678.54 | 688.38 | 675.37 | 678.96 | 167,650 | -0.61(-0.09%) |
Apr 10, 2023 | 668.12 | 680.19 | 664.41 | 679.57 | 129,836 | +7.15(+1.06%) |
Apr 06, 2023 | 671.30 | 677.00 | 668.98 | 672.42 | 127,596 | -4.20(-0.62%) |
Apr 05, 2023 | 687.53 | 693.41 | 676.60 | 676.62 | 102,507 | -12.67(-1.84%) |
Apr 04, 2023 | 689.08 | 691.50 | 682.59 | 689.29 | 290,461 | -0.55(-0.08%) |
Apr 03, 2023 | 700.00 | 702.46 | 686.83 | 689.84 | 225,989 | -12.85(-1.83%) |
Mar 31, 2023 | 696.40 | 703.02 | 694.71 | 702.69 | 364,009 | +6.29(+0.90%) |
Mar 30, 2023 | 700.90 | 705.00 | 692.24 | 696.40 | 108,508 | -1.73(-0.25%) |
Mar 29, 2023 | 685.87 | 698.96 | 685.54 | 698.13 | 158,964 | +18.61(+2.74%) |
Mar 28, 2023 | 686.25 | 690.96 | 674.80 | 679.52 | 180,141 | -9.11(-1.32%) |
Mar 27, 2023 | 691.95 | 699.30 | 687.24 | 688.63 | 215,384 | -2.31(-0.33%) |
Mar 24, 2023 | 677.55 | 691.15 | 672.00 | 690.94 | 130,569 | +10.09(+1.48%) |
Mar 23, 2023 | 682.85 | 688.29 | 673.12 | 680.85 | 218,650 | +2.15(+0.32%) |
Mar 22, 2023 | 694.06 | 696.02 | 677.71 | 678.70 | 217,294 | -18.18(-2.61%) |
Mar 21, 2023 | 686.14 | 700.37 | 676.08 | 696.88 | 246,547 | +14.33(+2.10%) |
Mar 20, 2023 | 654.50 | 684.49 | 650.00 | 682.55 | 309,480 | +27.61(+4.22%) |
Mar 17, 2023 | 677.21 | 693.61 | 651.08 | 654.94 | 5,150,037 | -25.03(-3.68%) |
Mar 16, 2023 | 669.40 | 697.67 | 666.50 | 679.97 | 314,690 | +11.67(+1.75%) |
Mar 15, 2023 | 684.12 | 691.50 | 659.33 | 668.30 | 321,960 | -28.59(-4.10%) |
Mar 14, 2023 | 691.04 | 708.86 | 689.10 | 696.89 | 330,437 | +14.00(+2.05%) |
Mar 13, 2023 | 689.12 | 693.09 | 662.19 | 682.89 | 486,387 | -12.87(-1.85%) |
Mar 10, 2023 | 694.05 | 707.31 | 683.33 | 695.76 | 237,226 | -0.67(-0.10%) |
Mar 09, 2023 | 700.94 | 711.85 | 696.38 | 696.43 | 265,761 | -4.11(-0.59%) |
Mar 08, 2023 | 701.37 | 705.00 | 689.48 | 700.54 | 192,440 | -1.19(-0.17%) |
Mar 07, 2023 | 696.57 | 705.75 | 693.43 | 701.73 | 184,989 | +5.15(+0.74%) |
Mar 06, 2023 | 706.99 | 711.41 | 696.58 | 696.58 | 278,913 | -8.65(-1.23%) |
Mar 03, 2023 | 690.84 | 708.54 | 688.50 | 705.23 | 172,176 | +17.71(+2.58%) |
Mar 02, 2023 | 681.17 | 687.77 | 679.49 | 687.52 | 101,132 | +4.73(+0.69%) |
Mar 01, 2023 | 675.54 | 682.79 | 670.32 | 682.79 | 194,182 | +5.40(+0.80%) |
Feb 28, 2023 | 671.85 | 686.74 | 671.85 | 677.39 | 292,772 | +6.98(+1.04%) |
Feb 27, 2023 | 671.18 | 672.72 | 666.43 | 670.41 | 119,411 | +4.47(+0.67%) |
Feb 24, 2023 | 659.87 | 668.24 | 658.72 | 665.94 | 100,101 | -5.73(-0.85%) |
Feb 23, 2023 | 666.72 | 674.54 | 662.56 | 671.67 | 94,431 | +8.19(+1.23%) |
Feb 22, 2023 | 666.62 | 668.34 | 654.69 | 663.48 | 169,895 | -1.52(-0.23%) |
Feb 21, 2023 | 667.33 | 676.56 | 663.02 | 665.00 | 213,567 | -17.19(-2.52%) |
Feb 17, 2023 | 674.68 | 687.24 | 665.80 | 682.19 | 207,399 | -5.61(-0.82%) |
Feb 16, 2023 | 690.00 | 696.22 | 687.24 | 687.80 | 156,477 | -11.14(-1.59%) |
Feb 15, 2023 | 691.33 | 703.86 | 691.33 | 698.94 | 181,689 | +0.88(+0.13%) |
Feb 14, 2023 | 692.56 | 701.63 | 690.29 | 698.06 | 191,637 | +3.82(+0.55%) |
Feb 13, 2023 | 691.80 | 698.03 | 684.01 | 694.24 | 189,645 | +14.51(+2.13%) |
Feb 10, 2023 | 670.98 | 686.24 | 669.04 | 679.73 | 176,071 | +1.99(+0.29%) |
Feb 09, 2023 | 680.41 | 698.99 | 674.92 | 677.74 | 244,374 | +0.89(+0.13%) |
Feb 08, 2023 | 677.41 | 682.47 | 667.65 | 676.85 | 217,044 | -0.68(-0.10%) |
Feb 07, 2023 | 666.35 | 680.85 | 657.20 | 677.53 | 162,506 | +4.08(+0.61%) |
Feb 06, 2023 | 677.72 | 677.72 | 667.80 | 673.45 | 169,762 | -7.87(-1.16%) |
Feb 03, 2023 | 671.73 | 692.79 | 671.73 | 681.32 | 209,905 | -9.00(-1.30%) |
Feb 02, 2023 | 693.62 | 710.00 | 685.27 | 690.32 | 214,570 | +7.64(+1.12%) |
Feb 01, 2023 | 662.47 | 686.23 | 653.19 | 682.68 | 204,360 | +16.73(+2.51%) |
Jan 31, 2023 | 643.52 | 668.45 | 640.12 | 665.95 | 286,037 | +21.67(+3.36%) |
Jan 30, 2023 | 658.12 | 659.98 | 644.27 | 644.28 | 186,002 | -15.97(-2.42%) |
Jan 27, 2023 | 623.79 | 676.98 | 617.35 | 660.25 | 317,427 | +14.20(+2.20%) |
Jan 26, 2023 | 646.65 | 648.89 | 632.09 | 646.05 | 227,522 | +3.22(+0.50%) |
Jan 25, 2023 | 627.82 | 646.38 | 610.66 | 642.83 | 188,727 | +2.61(+0.41%) |
Jan 24, 2023 | 653.12 | 657.58 | 638.00 | 640.22 | 243,542 | -9.73(-1.50%) |
Jan 23, 2023 | 648.39 | 658.21 | 640.53 | 649.95 | 217,787 | +0.77(+0.12%) |
Jan 20, 2023 | 623.39 | 649.92 | 623.39 | 649.18 | 199,706 | +25.32(+4.06%) |
Jan 19, 2023 | 625.03 | 636.99 | 622.47 | 623.86 | 178,572 | -6.11(-0.97%) |
Jan 18, 2023 | 635.29 | 640.50 | 619.17 | 629.97 | 211,805 | +2.09(+0.33%) |
Jan 17, 2023 | 616.01 | 628.26 | 610.18 | 627.88 | 161,373 | +9.96(+1.61%) |
Jan 13, 2023 | 599.22 | 620.65 | 599.22 | 617.92 | 128,997 | +12.34(+2.04%) |
Jan 12, 2023 | 598.40 | 608.31 | 586.60 | 605.58 | 163,850 | +6.61(+1.10%) |
Jan 11, 2023 | 588.26 | 600.92 | 584.44 | 598.97 | 168,387 | +13.11(+2.24%) |
Jan 10, 2023 | 588.48 | 591.62 | 575.39 | 585.86 | 253,026 | -8.01(-1.35%) |
Jan 09, 2023 | 609.55 | 611.98 | 591.80 | 593.87 | 193,278 | -8.07(-1.34%) |
Jan 06, 2023 | 603.60 | 608.70 | 583.69 | 601.94 | 115,677 | +5.04(+0.84%) |
Jan 05, 2023 | 601.06 | 606.40 | 589.50 | 596.90 | 146,516 | -12.14(-1.99%) |
Jan 04, 2023 | 596.54 | 609.80 | 596.15 | 609.04 | 117,334 | +17.85(+3.02%) |
Jan 03, 2023 | 608.65 | 617.10 | 586.11 | 591.19 | 165,263 | -7.39(-1.23%) |
Dec 30, 2022 | 591.69 | 599.09 | 587.81 | 598.58 | 153,245 | -2.32(-0.39%) |
Dec 29, 2022 | 607.49 | 614.49 | 598.75 | 600.90 | 120,580 | -5.94(-0.98%) |
Dec 28, 2022 | 615.33 | 622.22 | 604.40 | 606.84 | 92,619 | -7.46(-1.21%) |
Dec 27, 2022 | 613.88 | 617.37 | 608.17 | 614.30 | 92,277 | -2.46(-0.40%) |
Dec 23, 2022 | 613.10 | 623.15 | 605.05 | 616.76 | 90,452 | +2.24(+0.36%) |
Dec 22, 2022 | 602.71 | 617.48 | 599.28 | 614.52 | 128,404 | +0.32(+0.05%) |
Dec 21, 2022 | 592.59 | 614.21 | 592.59 | 614.20 | 133,042 | +23.05(+3.90%) |
Dec 20, 2022 | 582.74 | 595.52 | 580.49 | 591.15 | 138,329 | +5.50(+0.94%) |
Dec 19, 2022 | 586.61 | 593.70 | 579.61 | 585.65 | 170,815 | -4.98(-0.84%) |
Dec 16, 2022 | 595.19 | 595.19 | 583.18 | 590.63 | 427,657 | -7.58(-1.27%) |
Dec 15, 2022 | 594.02 | 598.22 | 583.63 | 598.21 | 242,626 | -8.47(-1.40%) |
Dec 14, 2022 | 616.86 | 628.65 | 602.50 | 606.68 | 193,769 | -13.88(-2.24%) |
Dec 13, 2022 | 628.00 | 638.87 | 615.34 | 620.56 | 237,578 | +4.25(+0.69%) |
Dec 12, 2022 | 618.13 | 623.20 | 609.29 | 616.31 | 120,397 | +0.86(+0.14%) |
Dec 09, 2022 | 620.76 | 626.45 | 614.90 | 615.45 | 142,127 | -9.54(-1.53%) |
Dec 08, 2022 | 620.69 | 632.02 | 610.60 | 624.99 | 179,400 | +11.49(+1.87%) |
Dec 07, 2022 | 609.00 | 616.12 | 598.48 | 613.50 | 136,825 | +3.89(+0.64%) |
Dec 06, 2022 | 609.65 | 612.68 | 595.05 | 609.61 | 174,326 | -2.49(-0.41%) |
Dec 05, 2022 | 612.34 | 615.53 | 599.07 | 612.10 | 170,105 | -9.22(-1.48%) |
Dec 02, 2022 | 619.00 | 626.96 | 602.30 | 621.32 | 190,173 | +0.18(+0.03%) |
Dec 01, 2022 | 617.52 | 637.69 | 612.17 | 621.14 | 303,258 | +1.42(+0.23%) |
Nov 30, 2022 | 587.37 | 621.20 | 582.49 | 619.72 | 395,794 | +28.98(+4.91%) |
Nov 29, 2022 | 583.78 | 597.13 | 579.48 | 590.74 | 214,627 | +3.06(+0.52%) |
Nov 28, 2022 | 579.43 | 589.05 | 571.81 | 587.68 | 189,969 | -1.39(-0.24%) |
Nov 25, 2022 | 576.59 | 589.97 | 570.81 | 589.07 | 84,283 | +9.78(+1.69%) |
Nov 23, 2022 | 578.42 | 594.67 | 578.29 | 579.29 | 177,371 | +1.39(+0.24%) |
Nov 22, 2022 | 581.89 | 584.36 | 574.14 | 577.90 | 174,968 | -3.59(-0.62%) |
Nov 21, 2022 | 577.42 | 582.93 | 568.90 | 581.49 | 163,316 | +5.29(+0.92%) |
Nov 18, 2022 | 593.87 | 593.87 | 568.38 | 576.20 | 290,668 | -10.51(-1.79%) |
Nov 17, 2022 | 600.84 | 603.45 | 571.25 | 586.71 | 346,047 | -31.16(-5.04%) |
Nov 16, 2022 | 603.65 | 623.34 | 603.65 | 617.87 | 194,504 | +1.38(+0.22%) |
Nov 15, 2022 | 610.99 | 623.61 | 604.84 | 616.49 | 273,914 | +23.59(+3.98%) |
Nov 14, 2022 | 600.01 | 613.86 | 580.01 | 592.90 | 368,123 | -14.67(-2.41%) |
Nov 11, 2022 | 583.86 | 623.15 | 583.86 | 607.57 | 475,693 | +25.79(+4.43%) |
Nov 10, 2022 | 525.74 | 581.87 | 518.26 | 581.78 | 844,583 | +138.01(+31.10%) |
Nov 09, 2022 | 446.82 | 446.94 | 437.31 | 443.77 | 201,303 | -6.76(-1.50%) |
Nov 08, 2022 | 439.21 | 456.33 | 435.48 | 450.53 | 311,284 | +13.68(+3.13%) |
Nov 07, 2022 | 435.17 | 442.30 | 427.09 | 436.85 | 227,122 | +1.50(+0.34%) |
Nov 04, 2022 | 442.74 | 443.55 | 427.72 | 435.35 | 171,772 | -1.33(-0.30%) |
Nov 03, 2022 | 440.88 | 451.13 | 433.45 | 436.68 | 199,264 | -10.82(-2.42%) |
Nov 02, 2022 | 473.52 | 475.04 | 442.27 | 447.50 | 245,609 | -28.62(-6.01%) |
Nov 01, 2022 | 486.17 | 487.24 | 471.48 | 476.12 | 166,583 | -2.72(-0.57%) |
Oct 31, 2022 | 482.30 | 487.83 | 477.50 | 478.84 | 271,390 | -6.27(-1.29%) |
Oct 28, 2022 | 473.24 | 485.43 | 471.67 | 485.11 | 207,406 | +10.54(+2.22%) |
Oct 27, 2022 | 450.00 | 475.91 | 449.45 | 474.57 | 351,921 | +27.01(+6.03%) |
Oct 26, 2022 | 429.70 | 448.07 | 429.70 | 447.56 | 259,736 | +14.81(+3.42%) |
Oct 25, 2022 | 418.97 | 437.65 | 418.97 | 432.75 | 278,551 | +16.87(+4.06%) |
Oct 24, 2022 | 412.67 | 419.27 | 408.88 | 415.88 | 186,292 | +6.22(+1.52%) |
Oct 21, 2022 | 407.61 | 413.00 | 400.51 | 409.66 | 142,168 | +1.07(+0.26%) |
Oct 20, 2022 | 410.34 | 412.45 | 400.23 | 408.59 | 189,998 | -0.36(-0.09%) |
Oct 19, 2022 | 417.20 | 418.77 | 403.24 | 408.95 | 246,427 | -11.06(-2.63%) |
Oct 18, 2022 | 419.30 | 425.23 | 414.89 | 420.01 | 159,641 | +10.73(+2.62%) |
Oct 17, 2022 | 406.44 | 417.59 | 406.11 | 409.28 | 163,446 | +8.87(+2.22%) |
Oct 14, 2022 | 407.33 | 413.54 | 398.56 | 400.41 | 154,330 | -3.66(-0.91%) |
Oct 13, 2022 | 394.26 | 407.65 | 389.83 | 404.07 | 191,937 | -1.24(-0.31%) |
Oct 12, 2022 | 406.20 | 413.44 | 404.16 | 405.31 | 251,166 | -0.42(-0.10%) |
Oct 11, 2022 | 402.24 | 406.11 | 394.38 | 405.73 | 346,662 | +9.42(+2.38%) |
Oct 10, 2022 | 402.65 | 403.66 | 391.51 | 396.31 | 241,397 | -5.89(-1.46%) |
Oct 07, 2022 | 407.30 | 411.73 | 399.31 | 402.20 | 327,728 | -11.62(-2.81%) |
Oct 06, 2022 | 430.77 | 434.95 | 410.72 | 413.82 | 304,626 | -26.16(-5.95%) |
Oct 05, 2022 | 434.66 | 443.98 | 428.64 | 439.98 | 131,221 | -1.16(-0.26%) |
Oct 04, 2022 | 430.25 | 441.77 | 430.25 | 441.14 | 355,561 | +17.23(+4.06%) |
Oct 03, 2022 | 415.16 | 430.99 | 409.32 | 423.91 | 221,212 | +11.90(+2.89%) |
Sep 30, 2022 | 422.28 | 427.65 | 410.80 | 412.01 | 232,517 | -12.83(-3.02%) |
Sep 29, 2022 | 429.84 | 431.10 | 422.22 | 424.84 | 158,191 | -8.19(-1.89%) |
Sep 28, 2022 | 427.93 | 436.14 | 425.33 | 433.03 | 141,307 | +7.46(+1.75%) |
Sep 27, 2022 | 435.87 | 439.00 | 420.20 | 425.57 | 179,368 | -2.61(-0.61%) |
Sep 26, 2022 | 430.47 | 436.51 | 425.45 | 428.18 | 161,052 | +0.27(+0.06%) |
Sep 23, 2022 | 432.71 | 438.14 | 423.64 | 427.91 | 191,552 | -11.68(-2.66%) |
Sep 22, 2022 | 446.93 | 446.93 | 435.23 | 439.59 | 179,068 | -10.11(-2.25%) |
Sep 21, 2022 | 452.95 | 461.25 | 448.77 | 449.70 | 210,961 | -0.37(-0.08%) |
Sep 20, 2022 | 443.62 | 452.58 | 436.50 | 450.07 | 346,549 | +0.23(+0.05%) |
Sep 19, 2022 | 463.23 | 466.27 | 442.72 | 449.84 | 234,724 | -16.11(-3.46%) |
Sep 16, 2022 | 453.57 | 466.43 | 449.71 | 465.95 | 500,250 | +7.95(+1.74%) |
Sep 15, 2022 | 459.65 | 463.58 | 451.30 | 458.00 | 308,291 | -5.98(-1.29%) |
Sep 14, 2022 | 454.34 | 465.38 | 446.61 | 463.98 | 312,492 | +9.65(+2.12%) |
Sep 13, 2022 | 451.21 | 461.28 | 451.01 | 454.33 | 295,351 | -6.34(-1.38%) |
Sep 12, 2022 | 456.91 | 465.68 | 453.39 | 460.67 | 220,833 | +8.90(+1.97%) |
Sep 09, 2022 | 458.33 | 460.62 | 450.38 | 451.77 | 119,317 | +0.16(+0.04%) |
Sep 08, 2022 | 447.28 | 457.37 | 447.28 | 451.61 | 89,443 | +2.07(+0.46%) |
Sep 07, 2022 | 440.12 | 452.20 | 439.03 | 449.54 | 106,048 | +7.91(+1.79%) |
Sep 06, 2022 | 438.27 | 451.18 | 437.14 | 441.63 | 145,139 | +1.85(+0.42%) |
Sep 02, 2022 | 444.84 | 452.40 | 435.67 | 439.78 | 165,408 | -3.04(-0.69%) |
Sep 01, 2022 | 445.00 | 446.76 | 435.81 | 442.82 | 166,327 | -6.58(-1.46%) |
Aug 31, 2022 | 456.19 | 463.30 | 445.02 | 449.40 | 200,901 | -6.43(-1.41%) |
Aug 30, 2022 | 466.39 | 468.24 | 452.52 | 455.83 | 149,285 | -6.71(-1.45%) |
Aug 29, 2022 | 471.85 | 476.44 | 461.81 | 462.54 | 115,451 | -14.31(-3.00%) |
Aug 26, 2022 | 483.39 | 485.87 | 472.91 | 476.85 | 100,929 | -8.73(-1.80%) |
Aug 25, 2022 | 478.16 | 487.08 | 478.02 | 485.58 | 72,870 | +6.86(+1.43%) |
Aug 24, 2022 | 476.13 | 482.98 | 472.34 | 478.72 | 101,933 | +2.59(+0.54%) |
Aug 23, 2022 | 475.51 | 482.05 | 475.51 | 476.13 | 65,534 | -1.79(-0.37%) |
Aug 22, 2022 | 479.48 | 482.74 | 475.07 | 477.92 | 120,744 | -11.87(-2.42%) |
Aug 19, 2022 | 495.48 | 497.19 | 486.89 | 489.79 | 148,791 | -7.59(-1.53%) |
Aug 18, 2022 | 501.61 | 502.96 | 494.68 | 497.38 | 110,707 | -1.80(-0.36%) |
Aug 17, 2022 | 493.28 | 502.38 | 493.28 | 499.18 | 101,713 | -2.31(-0.46%) |
Aug 16, 2022 | 489.79 | 501.75 | 489.15 | 501.49 | 130,166 | +11.70(+2.39%) |
Aug 15, 2022 | 491.13 | 495.90 | 489.30 | 489.79 | 115,043 | -0.96(-0.20%) |
Aug 12, 2022 | 490.07 | 491.43 | 484.30 | 490.75 | 83,200 | +4.52(+0.93%) |
Aug 11, 2022 | 503.88 | 506.01 | 485.61 | 486.23 | 135,241 | -14.88(-2.97%) |
Aug 10, 2022 | 495.47 | 507.99 | 495.38 | 501.11 | 170,564 | +10.53(+2.15%) |
Aug 09, 2022 | 489.51 | 492.68 | 485.42 | 490.58 | 164,361 | +0.74(+0.15%) |
Aug 08, 2022 | 483.03 | 491.52 | 482.47 | 489.84 | 190,459 | +7.37(+1.53%) |
Aug 05, 2022 | 472.55 | 489.64 | 470.29 | 482.47 | 140,542 | +7.07(+1.49%) |
Aug 04, 2022 | 480.00 | 480.00 | 469.95 | 475.40 | 234,042 | +4.94(+1.05%) |
Aug 03, 2022 | 465.00 | 476.17 | 462.83 | 470.46 | 140,414 | +7.86(+1.70%) |
Aug 02, 2022 | 458.32 | 464.23 | 450.37 | 462.60 | 102,401 | +1.90(+0.41%) |
Aug 01, 2022 | 458.13 | 463.87 | 454.21 | 460.70 | 116,346 | -1.33(-0.29%) |
Jul 29, 2022 | 455.03 | 463.32 | 448.73 | 462.03 | 139,056 | +5.76(+1.26%) |
Jul 28, 2022 | 436.73 | 457.13 | 434.75 | 456.27 | 115,638 | +18.60(+4.25%) |
Jul 27, 2022 | 429.44 | 438.84 | 429.44 | 437.67 | 231,722 | +10.05(+2.35%) |
Jul 26, 2022 | 471.94 | 471.94 | 424.00 | 427.62 | 340,694 | -42.08(-8.96%) |
Jul 25, 2022 | 465.88 | 471.27 | 462.47 | 469.70 | 284,920 | +2.05(+0.44%) |
Jul 22, 2022 | 464.96 | 468.40 | 459.39 | 467.65 | 99,456 | +1.43(+0.31%) |
Jul 21, 2022 | 446.13 | 467.49 | 445.07 | 466.22 | 280,103 | +16.22(+3.60%) |
Jul 20, 2022 | 444.32 | 451.02 | 441.48 | 450.00 | 193,058 | +9.57(+2.17%) |
Jul 19, 2022 | 431.30 | 441.17 | 429.42 | 440.43 | 178,509 | +15.03(+3.53%) |
Jul 18, 2022 | 431.56 | 436.12 | 424.56 | 425.40 | 102,846 | -2.90(-0.68%) |
Jul 15, 2022 | 423.35 | 429.06 | 421.29 | 428.30 | 110,566 | +8.80(+2.10%) |
Jul 14, 2022 | 409.98 | 421.69 | 403.09 | 419.50 | 123,087 | +3.18(+0.76%) |
Jul 13, 2022 | 406.32 | 419.27 | 403.31 | 416.32 | 178,749 | +4.19(+1.02%) |
Jul 12, 2022 | 421.59 | 423.48 | 410.71 | 412.13 | 121,182 | -5.69(-1.36%) |
Jul 11, 2022 | 417.47 | 421.66 | 412.80 | 417.82 | 116,827 | -1.03(-0.25%) |
Jul 08, 2022 | 421.12 | 423.62 | 413.36 | 418.85 | 126,475 | -4.76(-1.12%) |
Jul 07, 2022 | 419.54 | 424.58 | 417.14 | 423.61 | 132,560 | +4.61(+1.10%) |
Jul 06, 2022 | 413.87 | 423.95 | 410.50 | 419.00 | 157,711 | +7.67(+1.86%) |
Jul 05, 2022 | 404.88 | 412.66 | 398.79 | 411.33 | 125,695 | +3.07(+0.75%) |
Jul 01, 2022 | 398.33 | 408.69 | 397.40 | 408.26 | 119,192 | +7.36(+1.84%) |
Jun 30, 2022 | 399.73 | 405.68 | 390.25 | 400.90 | 179,785 | -0.16(-0.04%) |
Jun 29, 2022 | 401.60 | 402.68 | 393.51 | 401.06 | 95,033 | -0.30(-0.07%) |
Jun 28, 2022 | 416.84 | 418.41 | 401.12 | 401.36 | 118,370 | -13.67(-3.29%) |
Jun 27, 2022 | 417.73 | 419.93 | 411.10 | 415.03 | 153,327 | -1.12(-0.27%) |
Jun 24, 2022 | 406.67 | 417.55 | 404.79 | 416.15 | 231,066 | +13.91(+3.46%) |
Jun 23, 2022 | 388.41 | 402.95 | 385.00 | 402.24 | 150,237 | +15.61(+4.04%) |
Jun 22, 2022 | 381.91 | 390.84 | 377.23 | 386.63 | 168,395 | +1.62(+0.42%) |
Jun 21, 2022 | 384.44 | 387.91 | 373.53 | 385.01 | 191,364 | +5.98(+1.58%) |
Jun 17, 2022 | 375.27 | 379.79 | 373.15 | 379.03 | 396,440 | +4.24(+1.13%) |
Jun 16, 2022 | 384.50 | 389.99 | 371.52 | 374.79 | 267,719 | -21.01(-5.31%) |
Jun 15, 2022 | 383.72 | 399.87 | 383.42 | 395.80 | 253,381 | +16.39(+4.32%) |
Jun 14, 2022 | 382.81 | 386.73 | 377.13 | 379.41 | 207,732 | -1.73(-0.45%) |
Jun 13, 2022 | 386.26 | 392.62 | 378.45 | 381.14 | 199,959 | -20.67(-5.14%) |
Jun 10, 2022 | 398.27 | 406.33 | 395.63 | 401.81 | 209,396 | -3.02(-0.75%) |
Jun 09, 2022 | 404.19 | 415.01 | 404.00 | 404.83 | 149,544 | -3.65(-0.89%) |
Jun 08, 2022 | 420.59 | 422.76 | 407.41 | 408.48 | 150,989 | -13.40(-3.18%) |
Jun 07, 2022 | 411.78 | 422.79 | 409.60 | 421.88 | 141,544 | +5.29(+1.27%) |
Jun 06, 2022 | 424.40 | 425.07 | 412.75 | 416.59 | 218,011 | -3.86(-0.92%) |
Jun 03, 2022 | 415.08 | 421.47 | 411.58 | 420.45 | 160,093 | +0.89(+0.21%) |
Jun 02, 2022 | 403.57 | 420.69 | 401.85 | 419.56 | 275,349 | +13.31(+3.28%) |
Jun 01, 2022 | 412.20 | 416.63 | 401.86 | 406.25 | 239,663 | -3.30(-0.81%) |
May 31, 2022 | 406.96 | 411.47 | 398.26 | 409.55 | 525,026 | -1.37(-0.33%) |
May 27, 2022 | 406.41 | 410.93 | 397.96 | 410.92 | 263,283 | +9.30(+2.32%) |
May 26, 2022 | 399.00 | 404.17 | 398.12 | 401.62 | 252,776 | +3.52(+0.88%) |
May 25, 2022 | 389.16 | 399.11 | 386.48 | 398.10 | 284,491 | +7.26(+1.86%) |
May 24, 2022 | 394.59 | 397.38 | 389.14 | 390.84 | 306,363 | -7.88(-1.98%) |
May 23, 2022 | 399.26 | 403.13 | 391.35 | 398.72 | 313,377 | +3.30(+0.83%) |
May 20, 2022 | 376.72 | 395.43 | 376.70 | 395.42 | 361,793 | +16.70(+4.41%) |
May 19, 2022 | 375.73 | 385.56 | 372.25 | 378.72 | 387,832 | +3.09(+0.82%) |
May 18, 2022 | 371.53 | 378.48 | 371.29 | 375.63 | 332,100 | -3.97(-1.05%) |
May 17, 2022 | 369.17 | 380.62 | 369.06 | 379.60 | 252,319 | +15.20(+4.17%) |
May 16, 2022 | 359.43 | 370.07 | 357.60 | 364.40 | 227,788 | +2.87(+0.79%) |
May 13, 2022 | 356.64 | 365.70 | 352.81 | 361.53 | 189,927 | +8.80(+2.49%) |
May 12, 2022 | 347.24 | 357.77 | 346.66 | 352.73 | 244,943 | +1.64(+0.47%) |
May 11, 2022 | 353.45 | 364.31 | 349.17 | 351.09 | 250,276 | -7.32(-2.04%) |
May 10, 2022 | 347.73 | 362.04 | 345.44 | 358.41 | 357,810 | +16.97(+4.97%) |
May 09, 2022 | 345.65 | 350.62 | 340.48 | 341.44 | 303,129 | -8.45(-2.42%) |
May 06, 2022 | 355.43 | 357.25 | 345.30 | 349.89 | 497,591 | -12.78(-3.52%) |
May 05, 2022 | 374.76 | 376.13 | 360.63 | 362.67 | 191,222 | -15.75(-4.16%) |
May 04, 2022 | 370.22 | 380.63 | 361.77 | 378.42 | 333,566 | +7.90(+2.13%) |
May 03, 2022 | 374.41 | 376.94 | 369.10 | 370.52 | 369,409 | -3.57(-0.95%) |