Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 456.06 | 479.20 | 456.06 | 475.60 | 1,123,580 | +17.90(+3.91%) |
Apr 27, 2023 | 459.87 | 462.51 | 452.60 | 457.70 | 1,228,063 | +5.98(+1.32%) |
Apr 26, 2023 | 456.72 | 460.98 | 448.54 | 451.71 | 1,624,103 | -12.75(-2.74%) |
Apr 25, 2023 | 528.18 | 531.38 | 464.31 | 464.46 | 1,554,656 | -72.42(-13.49%) |
Apr 24, 2023 | 537.96 | 540.61 | 533.55 | 536.88 | 394,563 | +0.01(+0.00%) |
Apr 21, 2023 | 539.77 | 540.35 | 535.36 | 536.87 | 378,975 | -1.95(-0.36%) |
Apr 20, 2023 | 532.70 | 542.83 | 531.35 | 538.82 | 211,226 | +1.08(+0.20%) |
Apr 19, 2023 | 534.78 | 539.43 | 531.89 | 537.74 | 233,452 | +1.01(+0.19%) |
Apr 18, 2023 | 534.43 | 540.61 | 529.98 | 536.73 | 412,409 | +6.79(+1.28%) |
Apr 17, 2023 | 529.56 | 537.23 | 526.78 | 529.94 | 483,828 | -2.43(-0.46%) |
Apr 14, 2023 | 533.44 | 545.19 | 530.67 | 532.36 | 546,168 | -2.54(-0.48%) |
Apr 13, 2023 | 526.58 | 535.44 | 522.60 | 534.91 | 305,871 | +11.61(+2.22%) |
Apr 12, 2023 | 528.17 | 531.37 | 522.22 | 523.29 | 381,233 | +1.14(+0.22%) |
Apr 11, 2023 | 522.81 | 527.77 | 518.13 | 522.15 | 397,255 | +1.21(+0.23%) |
Apr 10, 2023 | 520.82 | 521.54 | 505.30 | 520.94 | 450,371 | -5.14(-0.98%) |
Apr 06, 2023 | 526.63 | 529.76 | 524.80 | 526.07 | 338,302 | -4.65(-0.88%) |
Apr 05, 2023 | 538.70 | 543.17 | 528.66 | 530.73 | 323,233 | -11.84(-2.18%) |
Apr 04, 2023 | 552.27 | 555.07 | 541.68 | 542.57 | 463,545 | -6.89(-1.25%) |
Apr 03, 2023 | 545.69 | 550.61 | 542.20 | 549.46 | 334,867 | -2.29(-0.41%) |
Mar 31, 2023 | 545.64 | 551.84 | 542.32 | 551.74 | 352,070 | +10.81(+2.00%) |
Mar 30, 2023 | 548.64 | 548.64 | 537.67 | 540.93 | 332,862 | -2.18(-0.40%) |
Mar 29, 2023 | 541.75 | 544.22 | 535.75 | 543.11 | 280,344 | +7.92(+1.48%) |
Mar 28, 2023 | 532.60 | 535.44 | 527.13 | 535.19 | 225,415 | +2.51(+0.47%) |
Mar 27, 2023 | 540.61 | 540.61 | 531.25 | 532.68 | 419,167 | -2.71(-0.51%) |
Mar 24, 2023 | 534.06 | 537.26 | 528.66 | 535.39 | 327,995 | -3.81(-0.71%) |
Mar 23, 2023 | 538.55 | 547.82 | 533.92 | 539.20 | 464,116 | -0.22(-0.04%) |
Mar 22, 2023 | 544.83 | 555.78 | 538.89 | 539.41 | 420,368 | -7.05(-1.29%) |
Mar 21, 2023 | 542.48 | 548.46 | 541.63 | 546.46 | 477,537 | +9.86(+1.84%) |
Mar 20, 2023 | 532.82 | 537.37 | 526.44 | 536.60 | 358,382 | +7.14(+1.35%) |
Mar 17, 2023 | 539.31 | 540.78 | 524.95 | 529.47 | 1,014,022 | -9.34(-1.73%) |
Mar 16, 2023 | 526.39 | 552.30 | 526.39 | 538.81 | 463,253 | +9.66(+1.83%) |
Mar 15, 2023 | 527.36 | 530.70 | 513.16 | 529.15 | 513,689 | -11.32(-2.09%) |
Mar 14, 2023 | 532.97 | 550.35 | 532.71 | 540.47 | 648,172 | +19.69(+3.78%) |
Mar 13, 2023 | 510.45 | 526.55 | 506.54 | 520.78 | 797,655 | +5.92(+1.15%) |
Mar 10, 2023 | 527.40 | 529.23 | 511.74 | 514.86 | 603,929 | -12.59(-2.39%) |
Mar 09, 2023 | 529.46 | 537.50 | 524.82 | 527.44 | 506,434 | -0.80(-0.15%) |
Mar 08, 2023 | 524.57 | 530.18 | 519.99 | 528.24 | 258,371 | +1.84(+0.35%) |
Mar 07, 2023 | 535.21 | 540.14 | 523.93 | 526.40 | 412,421 | -8.80(-1.64%) |
Mar 06, 2023 | 530.31 | 537.75 | 530.22 | 535.20 | 576,189 | +6.15(+1.16%) |
Mar 03, 2023 | 514.21 | 529.65 | 513.14 | 529.05 | 388,194 | +19.11(+3.75%) |
Mar 02, 2023 | 503.40 | 509.95 | 501.25 | 509.95 | 409,121 | +1.81(+0.36%) |
Mar 01, 2023 | 511.85 | 515.07 | 507.07 | 508.13 | 380,899 | -6.60(-1.28%) |
Feb 28, 2023 | 518.43 | 524.34 | 513.74 | 514.74 | 340,592 | -3.59(-0.69%) |
Feb 27, 2023 | 518.53 | 523.16 | 516.27 | 518.33 | 370,001 | +7.52(+1.47%) |
Feb 24, 2023 | 512.76 | 514.71 | 504.75 | 510.80 | 302,561 | -9.48(-1.82%) |
Feb 23, 2023 | 521.55 | 522.94 | 512.29 | 520.29 | 198,164 | +3.68(+0.71%) |
Feb 22, 2023 | 520.00 | 520.30 | 512.74 | 516.61 | 391,594 | -0.76(-0.15%) |
Feb 21, 2023 | 528.10 | 530.27 | 515.66 | 517.37 | 580,794 | -19.73(-3.67%) |
Feb 17, 2023 | 539.91 | 542.30 | 530.85 | 537.10 | 460,509 | -8.04(-1.48%) |
Feb 16, 2023 | 545.58 | 552.81 | 543.93 | 545.14 | 269,550 | -12.51(-2.24%) |
Feb 15, 2023 | 546.63 | 557.66 | 544.44 | 557.65 | 355,404 | +5.15(+0.93%) |
Feb 14, 2023 | 552.11 | 560.96 | 547.82 | 552.50 | 264,598 | -0.27(-0.05%) |
Feb 13, 2023 | 543.79 | 553.53 | 538.65 | 552.77 | 410,192 | +12.56(+2.32%) |
Feb 10, 2023 | 539.71 | 541.41 | 531.85 | 540.21 | 420,906 | -6.16(-1.13%) |
Feb 09, 2023 | 551.76 | 556.87 | 544.36 | 546.37 | 739,491 | -1.29(-0.24%) |
Feb 08, 2023 | 545.83 | 551.01 | 544.54 | 547.66 | 216,662 | -3.44(-0.62%) |
Feb 07, 2023 | 542.78 | 553.48 | 536.90 | 551.10 | 284,720 | +6.88(+1.26%) |
Feb 06, 2023 | 549.92 | 555.62 | 542.46 | 544.22 | 620,382 | -13.80(-2.47%) |
Feb 03, 2023 | 548.93 | 560.00 | 546.82 | 558.01 | 502,544 | -0.99(-0.18%) |
Feb 02, 2023 | 554.49 | 563.00 | 549.62 | 559.01 | 918,689 | +13.69(+2.51%) |
Feb 01, 2023 | 533.58 | 551.08 | 520.48 | 545.32 | 929,094 | +22.58(+4.32%) |
Jan 31, 2023 | 506.11 | 523.13 | 490.76 | 522.74 | 766,742 | +24.59(+4.94%) |
Jan 30, 2023 | 504.43 | 508.24 | 496.09 | 498.15 | 638,950 | -13.14(-2.57%) |
Jan 27, 2023 | 502.72 | 515.72 | 497.90 | 511.29 | 489,303 | +4.63(+0.91%) |
Jan 26, 2023 | 503.50 | 510.49 | 498.33 | 506.66 | 632,681 | +6.46(+1.29%) |
Jan 25, 2023 | 499.98 | 505.54 | 489.02 | 500.20 | 378,993 | -11.01(-2.15%) |
Jan 24, 2023 | 503.81 | 514.33 | 502.29 | 511.21 | 324,469 | +4.78(+0.94%) |
Jan 23, 2023 | 502.29 | 512.69 | 500.71 | 506.43 | 326,550 | +3.17(+0.63%) |
Jan 20, 2023 | 490.08 | 504.21 | 487.66 | 503.27 | 351,539 | +15.70(+3.22%) |
Jan 19, 2023 | 492.00 | 494.77 | 484.39 | 487.56 | 349,741 | -10.38(-2.08%) |
Jan 18, 2023 | 505.28 | 517.11 | 496.85 | 497.94 | 414,643 | -3.87(-0.77%) |
Jan 17, 2023 | 497.15 | 503.58 | 491.03 | 501.81 | 337,933 | +4.96(+1.00%) |
Jan 13, 2023 | 488.30 | 498.17 | 488.30 | 496.86 | 325,988 | +1.17(+0.24%) |
Jan 12, 2023 | 496.74 | 498.39 | 486.63 | 495.69 | 308,149 | -0.07(-0.01%) |
Jan 11, 2023 | 486.06 | 496.04 | 483.20 | 495.75 | 369,865 | +15.77(+3.29%) |
Jan 10, 2023 | 471.87 | 481.84 | 469.09 | 479.98 | 275,413 | +7.42(+1.57%) |
Jan 09, 2023 | 467.93 | 483.66 | 464.88 | 472.56 | 317,395 | +11.34(+2.46%) |
Jan 06, 2023 | 457.73 | 465.31 | 447.92 | 461.23 | 372,477 | +9.73(+2.15%) |
Jan 05, 2023 | 460.21 | 464.02 | 451.46 | 451.50 | 330,476 | -14.75(-3.16%) |
Jan 04, 2023 | 458.29 | 467.26 | 454.71 | 466.25 | 434,430 | +12.75(+2.81%) |
Jan 03, 2023 | 461.78 | 469.07 | 448.77 | 453.51 | 350,817 | -3.94(-0.86%) |
Dec 30, 2022 | 458.60 | 461.64 | 451.86 | 457.45 | 360,424 | -6.64(-1.43%) |
Dec 29, 2022 | 452.49 | 465.56 | 450.89 | 464.09 | 277,096 | +17.19(+3.85%) |
Dec 28, 2022 | 452.95 | 456.79 | 446.41 | 446.90 | 214,517 | -5.89(-1.30%) |
Dec 27, 2022 | 455.14 | 460.77 | 447.65 | 452.79 | 406,469 | -3.33(-0.73%) |
Dec 23, 2022 | 453.95 | 459.83 | 452.18 | 456.12 | 353,048 | +1.48(+0.32%) |
Dec 22, 2022 | 458.71 | 460.39 | 447.06 | 454.65 | 367,820 | -9.87(-2.13%) |
Dec 21, 2022 | 454.99 | 464.52 | 452.15 | 464.52 | 448,207 | +14.12(+3.14%) |
Dec 20, 2022 | 452.72 | 456.04 | 442.53 | 450.40 | 698,351 | -3.88(-0.85%) |
Dec 19, 2022 | 464.08 | 465.72 | 453.13 | 454.27 | 574,172 | -9.49(-2.05%) |
Dec 16, 2022 | 464.43 | 467.23 | 459.39 | 463.76 | 1,080,120 | -5.00(-1.07%) |
Dec 15, 2022 | 481.52 | 484.86 | 467.09 | 468.77 | 874,421 | -21.44(-4.37%) |
Dec 14, 2022 | 499.16 | 508.57 | 484.88 | 490.21 | 553,879 | -13.32(-2.64%) |
Dec 13, 2022 | 516.01 | 518.53 | 496.61 | 503.52 | 507,845 | +14.51(+2.97%) |
Dec 12, 2022 | 482.62 | 489.04 | 482.53 | 489.02 | 289,763 | +4.64(+0.96%) |
Dec 09, 2022 | 489.11 | 491.30 | 480.55 | 484.38 | 337,675 | -7.31(-1.49%) |
Dec 08, 2022 | 492.87 | 497.48 | 490.20 | 491.68 | 214,554 | -0.41(-0.08%) |
Dec 07, 2022 | 491.70 | 494.94 | 488.25 | 492.10 | 436,061 | +0.49(+0.10%) |
Dec 06, 2022 | 496.85 | 497.46 | 487.43 | 491.60 | 384,097 | -4.51(-0.91%) |
Dec 05, 2022 | 503.61 | 503.61 | 492.43 | 496.12 | 438,252 | -14.10(-2.76%) |
Dec 02, 2022 | 502.55 | 512.47 | 497.83 | 510.22 | 447,467 | -2.52(-0.49%) |
Dec 01, 2022 | 504.98 | 514.67 | 500.86 | 512.74 | 413,556 | +13.33(+2.67%) |
Nov 30, 2022 | 478.25 | 499.74 | 475.06 | 499.40 | 489,774 | +21.15(+4.42%) |
Nov 29, 2022 | 486.54 | 490.90 | 476.74 | 478.25 | 398,695 | -9.48(-1.94%) |
Nov 28, 2022 | 498.88 | 504.23 | 485.42 | 487.73 | 336,196 | -16.03(-3.18%) |
Nov 25, 2022 | 501.28 | 504.93 | 497.64 | 503.76 | 96,291 | +3.45(+0.69%) |
Nov 23, 2022 | 494.86 | 505.82 | 491.86 | 500.31 | 273,628 | +5.98(+1.21%) |
Nov 22, 2022 | 486.56 | 495.29 | 484.21 | 494.33 | 240,076 | +9.15(+1.89%) |
Nov 21, 2022 | 480.35 | 486.04 | 476.14 | 485.18 | 280,280 | +3.01(+0.62%) |
Nov 18, 2022 | 495.13 | 495.13 | 472.79 | 482.17 | 622,901 | -0.77(-0.16%) |
Nov 17, 2022 | 490.28 | 493.72 | 479.28 | 482.94 | 213,639 | -15.85(-3.18%) |
Nov 16, 2022 | 492.32 | 500.18 | 487.42 | 498.79 | 328,104 | +4.12(+0.83%) |
Nov 15, 2022 | 499.04 | 501.44 | 491.25 | 494.67 | 416,164 | +10.60(+2.19%) |
Nov 14, 2022 | 499.53 | 502.57 | 483.29 | 484.07 | 641,210 | -19.80(-3.93%) |
Nov 11, 2022 | 505.38 | 513.57 | 500.56 | 503.87 | 518,398 | +2.63(+0.52%) |
Nov 10, 2022 | 481.76 | 503.87 | 481.48 | 501.24 | 588,600 | +43.83(+9.58%) |
Nov 09, 2022 | 455.70 | 462.10 | 452.66 | 457.41 | 306,145 | -1.50(-0.33%) |
Nov 08, 2022 | 456.05 | 463.68 | 450.98 | 458.91 | 372,898 | +5.60(+1.24%) |
Nov 07, 2022 | 453.56 | 456.06 | 446.81 | 453.31 | 324,127 | +1.25(+0.28%) |
Nov 04, 2022 | 449.99 | 457.61 | 443.12 | 452.05 | 437,933 | +9.57(+2.16%) |
Nov 03, 2022 | 438.39 | 449.93 | 436.32 | 442.48 | 374,461 | -2.54(-0.57%) |
Nov 02, 2022 | 460.24 | 465.43 | 444.17 | 445.02 | 426,056 | -16.03(-3.48%) |
Nov 01, 2022 | 469.29 | 474.81 | 457.42 | 461.04 | 386,552 | +1.20(+0.26%) |
Oct 31, 2022 | 463.00 | 469.28 | 459.54 | 459.85 | 722,113 | -5.31(-1.14%) |
Oct 28, 2022 | 446.80 | 466.89 | 446.15 | 465.15 | 452,598 | +18.68(+4.18%) |
Oct 27, 2022 | 447.00 | 455.31 | 443.91 | 446.47 | 446,815 | +3.55(+0.80%) |
Oct 26, 2022 | 437.43 | 452.33 | 436.30 | 442.92 | 613,868 | +3.12(+0.71%) |
Oct 25, 2022 | 408.32 | 440.12 | 408.32 | 439.80 | 749,979 | +35.57(+8.80%) |
Oct 24, 2022 | 397.88 | 404.75 | 389.64 | 404.23 | 655,956 | +10.46(+2.66%) |
Oct 21, 2022 | 387.10 | 394.53 | 380.66 | 393.76 | 789,168 | +7.67(+1.99%) |
Oct 20, 2022 | 390.06 | 391.79 | 382.88 | 386.09 | 552,597 | -5.03(-1.29%) |
Oct 19, 2022 | 394.07 | 396.32 | 387.68 | 391.12 | 266,114 | -9.58(-2.39%) |
Oct 18, 2022 | 409.48 | 409.72 | 397.48 | 400.71 | 306,123 | +5.49(+1.39%) |
Oct 17, 2022 | 391.07 | 398.37 | 391.07 | 395.21 | 446,586 | +13.97(+3.66%) |
Oct 14, 2022 | 403.95 | 404.85 | 379.78 | 381.25 | 416,715 | -17.03(-4.27%) |
Oct 13, 2022 | 383.37 | 400.57 | 377.60 | 398.27 | 568,685 | +4.35(+1.10%) |
Oct 12, 2022 | 392.41 | 396.86 | 387.42 | 393.93 | 526,139 | +2.26(+0.58%) |
Oct 11, 2022 | 396.89 | 401.50 | 386.21 | 391.67 | 511,773 | -7.43(-1.86%) |
Oct 10, 2022 | 409.30 | 411.14 | 395.60 | 399.10 | 479,604 | -12.67(-3.08%) |
Oct 07, 2022 | 422.86 | 425.55 | 408.17 | 411.77 | 406,109 | -16.49(-3.85%) |
Oct 06, 2022 | 435.50 | 439.38 | 428.21 | 428.26 | 348,229 | -10.62(-2.42%) |
Oct 05, 2022 | 435.59 | 442.66 | 432.86 | 438.88 | 326,123 | -3.31(-0.75%) |
Oct 04, 2022 | 432.13 | 442.33 | 430.50 | 442.19 | 382,788 | +18.91(+4.47%) |
Oct 03, 2022 | 416.70 | 424.66 | 412.69 | 423.28 | 313,024 | +9.60(+2.32%) |
Sep 30, 2022 | 414.01 | 422.84 | 413.00 | 413.68 | 511,722 | -1.40(-0.34%) |
Sep 29, 2022 | 415.00 | 417.71 | 412.23 | 415.08 | 384,960 | -5.81(-1.38%) |
Sep 28, 2022 | 413.40 | 424.40 | 409.59 | 420.89 | 476,955 | +12.00(+2.94%) |
Sep 27, 2022 | 420.62 | 425.45 | 405.39 | 408.89 | 455,293 | -3.79(-0.92%) |
Sep 26, 2022 | 415.15 | 421.81 | 410.05 | 412.67 | 551,179 | -1.54(-0.37%) |
Sep 23, 2022 | 414.33 | 417.73 | 407.13 | 414.21 | 515,011 | -4.67(-1.11%) |
Sep 22, 2022 | 428.75 | 429.00 | 413.33 | 418.88 | 568,396 | -12.24(-2.84%) |
Sep 21, 2022 | 441.37 | 445.44 | 431.12 | 431.12 | 303,148 | -8.04(-1.83%) |
Sep 20, 2022 | 438.67 | 444.77 | 434.69 | 439.16 | 328,143 | -3.54(-0.80%) |
Sep 19, 2022 | 443.13 | 443.37 | 433.94 | 442.70 | 430,344 | -5.20(-1.16%) |
Sep 16, 2022 | 443.39 | 448.33 | 437.75 | 447.90 | 654,359 | +0.48(+0.11%) |
Sep 15, 2022 | 455.42 | 459.16 | 444.71 | 447.42 | 346,347 | -12.67(-2.75%) |
Sep 14, 2022 | 465.99 | 466.78 | 452.86 | 460.09 | 338,113 | -2.61(-0.56%) |
Sep 13, 2022 | 470.71 | 473.60 | 461.63 | 462.70 | 441,171 | -24.32(-4.99%) |
Sep 12, 2022 | 482.38 | 489.28 | 482.38 | 487.02 | 423,407 | +5.21(+1.08%) |
Sep 09, 2022 | 476.66 | 484.79 | 475.52 | 481.82 | 437,237 | +8.20(+1.73%) |
Sep 08, 2022 | 462.75 | 474.74 | 461.29 | 473.62 | 337,685 | +8.44(+1.81%) |
Sep 07, 2022 | 449.13 | 465.47 | 448.10 | 465.18 | 348,585 | +16.30(+3.63%) |
Sep 06, 2022 | 443.98 | 451.47 | 441.63 | 448.88 | 407,118 | +5.62(+1.27%) |
Sep 02, 2022 | 453.33 | 455.07 | 441.69 | 443.26 | 511,749 | -4.87(-1.09%) |
Sep 01, 2022 | 437.42 | 448.84 | 432.22 | 448.13 | 526,822 | +7.52(+1.71%) |
Aug 31, 2022 | 448.75 | 450.35 | 440.42 | 440.60 | 345,299 | -3.73(-0.84%) |
Aug 30, 2022 | 449.31 | 451.09 | 440.50 | 444.33 | 246,688 | -2.90(-0.65%) |
Aug 29, 2022 | 443.09 | 449.10 | 443.09 | 447.23 | 315,950 | -0.41(-0.09%) |
Aug 26, 2022 | 467.97 | 467.97 | 446.45 | 447.65 | 353,918 | -18.99(-4.07%) |
Aug 25, 2022 | 460.96 | 466.95 | 454.96 | 466.63 | 177,868 | +7.74(+1.69%) |
Aug 24, 2022 | 459.86 | 463.47 | 457.67 | 458.90 | 219,590 | +0.38(+0.08%) |
Aug 23, 2022 | 462.11 | 465.58 | 456.35 | 458.51 | 200,774 | -5.28(-1.14%) |
Aug 22, 2022 | 461.30 | 465.87 | 457.84 | 463.79 | 370,635 | -5.50(-1.17%) |
Aug 19, 2022 | 485.49 | 485.96 | 468.60 | 469.29 | 345,428 | -21.08(-4.30%) |
Aug 18, 2022 | 492.34 | 492.81 | 488.99 | 490.37 | 164,128 | -2.46(-0.50%) |
Aug 17, 2022 | 488.23 | 495.20 | 483.88 | 492.83 | 301,076 | -1.11(-0.22%) |
Aug 16, 2022 | 492.44 | 496.48 | 486.34 | 493.94 | 234,441 | -4.91(-0.99%) |
Aug 15, 2022 | 495.29 | 500.45 | 492.78 | 498.85 | 376,279 | +1.88(+0.38%) |
Aug 12, 2022 | 495.73 | 497.54 | 489.51 | 496.97 | 337,432 | +5.48(+1.12%) |
Aug 11, 2022 | 506.99 | 506.99 | 490.76 | 491.49 | 240,295 | -9.56(-1.91%) |
Aug 10, 2022 | 499.46 | 502.87 | 493.00 | 501.05 | 283,340 | +16.82(+3.47%) |
Aug 09, 2022 | 487.69 | 489.31 | 481.86 | 484.23 | 233,851 | -5.76(-1.18%) |
Aug 08, 2022 | 492.97 | 495.48 | 486.93 | 489.99 | 299,908 | +4.54(+0.94%) |
Aug 05, 2022 | 479.03 | 485.86 | 477.65 | 485.45 | 268,050 | -0.57(-0.12%) |
Aug 04, 2022 | 484.95 | 487.15 | 477.95 | 486.02 | 456,213 | +0.42(+0.09%) |
Aug 03, 2022 | 471.35 | 486.37 | 467.75 | 485.60 | 557,509 | +18.24(+3.90%) |
Aug 02, 2022 | 462.30 | 474.70 | 461.66 | 467.36 | 313,905 | +0.81(+0.17%) |
Aug 01, 2022 | 466.66 | 473.79 | 464.52 | 466.55 | 527,365 | -4.38(-0.93%) |
Jul 29, 2022 | 464.77 | 472.84 | 463.78 | 470.94 | 671,675 | +6.90(+1.49%) |
Jul 28, 2022 | 446.25 | 467.05 | 443.41 | 464.04 | 510,781 | +20.86(+4.71%) |
Jul 27, 2022 | 438.95 | 446.68 | 437.65 | 443.18 | 517,122 | +9.86(+2.28%) |
Jul 26, 2022 | 424.94 | 436.33 | 422.96 | 433.32 | 671,895 | +4.32(+1.01%) |
Jul 25, 2022 | 431.31 | 431.31 | 423.19 | 428.99 | 440,202 | -1.40(-0.33%) |
Jul 22, 2022 | 440.27 | 441.31 | 427.40 | 430.39 | 408,417 | -7.41(-1.69%) |
Jul 21, 2022 | 425.79 | 438.95 | 424.33 | 437.80 | 448,335 | +12.87(+3.03%) |
Jul 20, 2022 | 419.30 | 426.58 | 416.46 | 424.93 | 725,765 | +8.04(+1.93%) |
Jul 19, 2022 | 409.40 | 418.42 | 409.04 | 416.89 | 1,004,419 | +13.79(+3.42%) |
Jul 18, 2022 | 415.06 | 418.67 | 400.85 | 403.10 | 367,625 | -6.71(-1.64%) |
Jul 15, 2022 | 408.01 | 413.43 | 406.20 | 409.81 | 597,813 | +8.57(+2.14%) |
Jul 14, 2022 | 398.69 | 403.82 | 395.07 | 401.25 | 658,841 | -3.53(-0.87%) |
Jul 13, 2022 | 403.21 | 411.23 | 399.82 | 404.78 | 502,264 | -6.46(-1.57%) |
Jul 12, 2022 | 422.19 | 428.69 | 409.20 | 411.23 | 333,419 | -11.28(-2.67%) |
Jul 11, 2022 | 420.78 | 425.59 | 416.82 | 422.51 | 283,579 | -2.05(-0.48%) |
Jul 08, 2022 | 423.40 | 430.19 | 420.26 | 424.57 | 317,221 | -1.51(-0.35%) |
Jul 07, 2022 | 415.85 | 426.36 | 415.85 | 426.08 | 411,252 | +9.05(+2.17%) |
Jul 06, 2022 | 415.78 | 420.64 | 412.19 | 417.03 | 427,509 | +4.14(+1.00%) |
Jul 05, 2022 | 404.13 | 413.72 | 398.23 | 412.89 | 357,503 | +4.20(+1.03%) |
Jul 01, 2022 | 402.12 | 408.71 | 398.90 | 408.69 | 356,815 | +5.45(+1.35%) |
Jun 30, 2022 | 401.63 | 408.60 | 390.78 | 403.24 | 437,378 | -3.04(-0.75%) |
Jun 29, 2022 | 404.33 | 408.15 | 395.69 | 406.28 | 381,679 | +2.09(+0.52%) |
Jun 28, 2022 | 419.76 | 427.37 | 403.52 | 404.19 | 328,710 | -16.30(-3.88%) |
Jun 27, 2022 | 426.08 | 427.32 | 419.39 | 420.49 | 379,648 | -2.23(-0.53%) |
Jun 24, 2022 | 411.24 | 423.56 | 408.80 | 422.72 | 644,756 | +15.02(+3.68%) |
Jun 23, 2022 | 396.98 | 408.59 | 395.39 | 407.70 | 349,270 | +15.50(+3.95%) |
Jun 22, 2022 | 386.78 | 398.81 | 386.78 | 392.20 | 577,343 | +0.61(+0.15%) |
Jun 21, 2022 | 386.31 | 393.43 | 385.44 | 391.60 | 603,175 | +13.25(+3.50%) |
Jun 17, 2022 | 375.93 | 387.75 | 375.10 | 378.35 | 758,995 | +0.93(+0.25%) |
Jun 16, 2022 | 376.64 | 379.70 | 371.42 | 377.42 | 694,448 | -11.38(-2.93%) |
Jun 15, 2022 | 388.43 | 395.71 | 379.47 | 388.80 | 445,948 | +6.25(+1.63%) |
Jun 14, 2022 | 384.56 | 389.35 | 380.70 | 382.55 | 536,703 | -1.96(-0.51%) |
Jun 13, 2022 | 388.16 | 389.74 | 380.23 | 384.50 | 976,882 | -16.68(-4.16%) |
Jun 10, 2022 | 409.78 | 409.78 | 399.00 | 401.19 | 488,492 | -16.66(-3.99%) |
Jun 09, 2022 | 424.28 | 427.73 | 417.42 | 417.85 | 244,821 | -8.27(-1.94%) |
Jun 08, 2022 | 432.19 | 437.83 | 425.44 | 426.12 | 279,211 | -10.53(-2.41%) |
Jun 07, 2022 | 424.29 | 437.14 | 424.29 | 436.64 | 239,060 | +7.47(+1.74%) |
Jun 06, 2022 | 433.70 | 436.51 | 426.19 | 429.18 | 363,216 | +0.21(+0.05%) |
Jun 03, 2022 | 434.27 | 435.14 | 426.27 | 428.97 | 305,033 | -12.89(-2.92%) |
Jun 02, 2022 | 424.52 | 442.15 | 421.69 | 441.86 | 426,522 | +19.73(+4.67%) |
Jun 01, 2022 | 415.91 | 440.06 | 415.91 | 422.12 | 613,814 | -10.67(-2.46%) |
May 31, 2022 | 433.36 | 439.02 | 429.04 | 432.79 | 847,120 | -5.69(-1.30%) |
May 27, 2022 | 429.41 | 438.65 | 429.41 | 438.48 | 552,426 | +15.06(+3.56%) |
May 26, 2022 | 411.14 | 425.18 | 410.19 | 423.43 | 420,199 | +15.63(+3.83%) |
May 25, 2022 | 403.64 | 410.48 | 401.16 | 407.79 | 482,762 | +2.14(+0.53%) |
May 24, 2022 | 403.69 | 407.68 | 394.41 | 405.65 | 403,767 | -3.00(-0.74%) |
May 23, 2022 | 410.58 | 411.08 | 401.83 | 408.65 | 396,392 | +0.63(+0.15%) |
May 20, 2022 | 405.72 | 408.59 | 398.67 | 408.02 | 685,172 | +6.87(+1.71%) |
May 19, 2022 | 387.04 | 404.48 | 386.46 | 401.16 | 841,656 | +10.29(+2.63%) |
May 18, 2022 | 391.62 | 397.08 | 389.55 | 390.86 | 914,516 | -8.07(-2.02%) |
May 17, 2022 | 405.00 | 405.00 | 388.82 | 398.94 | 694,634 | +7.58(+1.94%) |
May 16, 2022 | 393.22 | 395.04 | 387.39 | 391.35 | 712,326 | -7.96(-1.99%) |
May 13, 2022 | 387.07 | 402.01 | 386.17 | 399.32 | 690,878 | +19.72(+5.20%) |
May 12, 2022 | 371.62 | 385.80 | 371.33 | 379.59 | 669,831 | +1.59(+0.42%) |
May 11, 2022 | 377.71 | 390.88 | 375.39 | 378.01 | 804,961 | -1.45(-0.38%) |
May 10, 2022 | 379.55 | 385.75 | 371.12 | 379.46 | 844,937 | +9.57(+2.59%) |
May 09, 2022 | 385.90 | 390.44 | 367.28 | 369.89 | 1,307,789 | -25.89(-6.54%) |
May 06, 2022 | 400.70 | 402.45 | 385.43 | 395.78 | 877,153 | -10.19(-2.51%) |
May 05, 2022 | 417.56 | 418.15 | 395.41 | 405.96 | 793,673 | -16.29(-3.86%) |
May 04, 2022 | 421.38 | 423.84 | 403.02 | 422.25 | 638,339 | +0.81(+0.19%) |
May 03, 2022 | 414.70 | 423.46 | 413.78 | 421.44 | 691,221 | +7.96(+1.93%) |