Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 537.24 | 539.06 | 534.23 | 537.51 | 1,433,069 | -2.37(-0.44%) |
Oct 30, 2023 | 530.99 | 541.33 | 528.95 | 539.89 | 1,742,913 | +11.53(+2.18%) |
Oct 27, 2023 | 532.80 | 533.22 | 525.63 | 528.36 | 1,545,070 | -4.45(-0.83%) |
Oct 26, 2023 | 534.80 | 539.67 | 530.79 | 532.80 | 1,978,429 | -2.33(-0.43%) |
Oct 25, 2023 | 533.73 | 538.87 | 530.87 | 535.13 | 1,805,643 | -1.80(-0.34%) |
Oct 24, 2023 | 537.18 | 540.97 | 534.48 | 536.93 | 1,724,977 | -0.44(-0.08%) |
Oct 23, 2023 | 539.17 | 541.88 | 531.86 | 537.37 | 1,825,385 | -0.62(-0.12%) |
Oct 20, 2023 | 551.23 | 551.36 | 537.10 | 537.99 | 2,359,190 | -12.36(-2.25%) |
Oct 19, 2023 | 558.20 | 560.29 | 548.87 | 550.35 | 2,074,293 | -8.77(-1.57%) |
Oct 18, 2023 | 558.41 | 561.70 | 556.54 | 559.11 | 1,347,800 | +0.29(+0.05%) |
Oct 17, 2023 | 556.49 | 560.50 | 555.29 | 558.82 | 1,443,758 | +2.04(+0.37%) |
Oct 16, 2023 | 554.30 | 558.58 | 553.66 | 556.78 | 1,468,151 | +5.25(+0.95%) |
Oct 13, 2023 | 548.62 | 552.11 | 546.79 | 551.52 | 1,278,715 | +2.98(+0.54%) |
Oct 12, 2023 | 552.70 | 553.76 | 547.18 | 548.55 | 1,498,008 | -1.69(-0.31%) |
Oct 11, 2023 | 549.59 | 551.19 | 545.06 | 550.24 | 1,490,155 | +3.34(+0.61%) |
Oct 10, 2023 | 544.79 | 551.63 | 542.18 | 546.90 | 2,237,250 | +3.04(+0.56%) |
Oct 09, 2023 | 540.00 | 544.62 | 534.92 | 543.87 | 1,830,744 | +1.40(+0.26%) |
Oct 06, 2023 | 550.79 | 551.63 | 527.97 | 542.47 | 4,364,643 | -11.67(-2.11%) |
Oct 05, 2023 | 556.71 | 559.22 | 549.11 | 554.13 | 1,623,546 | -2.22(-0.40%) |
Oct 04, 2023 | 554.10 | 557.14 | 548.53 | 556.35 | 1,848,404 | +6.58(+1.20%) |
Oct 03, 2023 | 555.67 | 560.63 | 547.80 | 549.77 | 2,059,580 | -6.10(-1.10%) |
Oct 02, 2023 | 552.57 | 556.29 | 548.76 | 555.87 | 1,880,621 | +6.18(+1.12%) |
Sep 29, 2023 | 554.60 | 555.56 | 545.55 | 549.70 | 1,941,805 | -3.57(-0.65%) |
Sep 28, 2023 | 548.83 | 556.72 | 548.83 | 553.27 | 2,253,196 | +4.96(+0.91%) |
Sep 27, 2023 | 532.59 | 551.19 | 530.01 | 548.30 | 4,717,039 | +10.28(+1.91%) |
Sep 26, 2023 | 544.04 | 546.20 | 537.09 | 538.02 | 2,459,452 | -5.51(-1.01%) |
Sep 25, 2023 | 544.37 | 543.81 | 539.75 | 543.53 | 1,349,596 | +0.03(+0.01%) |
Sep 22, 2023 | 540.16 | 547.76 | 539.79 | 543.50 | 1,570,393 | +3.41(+0.63%) |
Sep 21, 2023 | 548.83 | 549.32 | 539.30 | 540.08 | 1,735,141 | -8.51(-1.55%) |
Sep 20, 2023 | 549.10 | 553.84 | 547.46 | 548.60 | 1,348,255 | -0.51(-0.09%) |
Sep 19, 2023 | 546.46 | 550.05 | 544.31 | 549.10 | 1,176,569 | +1.59(+0.29%) |
Sep 18, 2023 | 543.10 | 548.95 | 542.40 | 547.51 | 1,031,002 | +6.19(+1.14%) |
Sep 15, 2023 | 550.05 | 550.23 | 540.53 | 541.33 | 3,027,110 | -8.18(-1.49%) |
Sep 14, 2023 | 549.55 | 551.39 | 545.11 | 549.51 | 1,291,929 | +4.88(+0.90%) |
Sep 13, 2023 | 543.22 | 545.30 | 539.74 | 544.63 | 1,194,687 | +0.94(+0.17%) |
Sep 12, 2023 | 544.17 | 545.26 | 541.15 | 543.69 | 1,084,898 | +0.01(+0.00%) |
Sep 11, 2023 | 537.87 | 544.27 | 536.95 | 543.68 | 1,427,170 | +7.38(+1.38%) |
Sep 08, 2023 | 534.23 | 537.45 | 533.29 | 536.30 | 1,107,420 | +2.50(+0.47%) |
Sep 07, 2023 | 533.83 | 536.10 | 529.58 | 533.80 | 1,379,002 | +1.88(+0.35%) |
Sep 06, 2023 | 527.08 | 533.86 | 525.58 | 531.92 | 1,516,992 | +1.91(+0.36%) |
Sep 05, 2023 | 530.98 | 534.35 | 529.30 | 530.01 | 1,761,777 | +0.47(+0.09%) |
Sep 01, 2023 | 538.13 | 538.52 | 526.03 | 529.54 | 1,477,656 | -4.89(-0.92%) |
Aug 31, 2023 | 525.41 | 537.28 | 525.41 | 534.44 | 2,172,505 | +6.83(+1.29%) |
Aug 30, 2023 | 528.07 | 529.71 | 524.74 | 527.61 | 1,328,531 | -0.50(-0.09%) |
Aug 29, 2023 | 519.90 | 528.40 | 519.90 | 528.10 | 1,509,188 | +6.40(+1.23%) |
Aug 28, 2023 | 521.52 | 522.53 | 518.72 | 521.70 | 972,015 | +2.12(+0.41%) |
Aug 25, 2023 | 518.51 | 521.31 | 516.22 | 519.58 | 1,553,449 | +2.24(+0.43%) |
Aug 24, 2023 | 524.72 | 526.38 | 516.48 | 517.34 | 1,631,379 | -7.91(-1.51%) |
Aug 23, 2023 | 523.41 | 525.55 | 520.77 | 525.25 | 1,333,317 | +2.42(+0.46%) |
Aug 22, 2023 | 526.32 | 526.32 | 521.99 | 522.84 | 1,324,254 | -4.70(-0.89%) |
Aug 21, 2023 | 528.17 | 529.42 | 520.83 | 527.54 | 2,137,856 | -1.68(-0.32%) |
Aug 18, 2023 | 531.14 | 533.62 | 527.44 | 529.22 | 1,933,893 | -2.11(-0.40%) |
Aug 17, 2023 | 543.33 | 544.25 | 529.35 | 531.32 | 1,999,414 | -11.60(-2.14%) |
Aug 16, 2023 | 545.49 | 548.65 | 542.60 | 542.92 | 1,380,068 | +0.52(+0.10%) |
Aug 15, 2023 | 544.86 | 548.85 | 542.09 | 542.39 | 1,179,292 | -2.88(-0.53%) |
Aug 14, 2023 | 548.47 | 551.33 | 544.27 | 545.27 | 1,284,294 | -1.45(-0.26%) |
Aug 11, 2023 | 544.18 | 548.70 | 542.90 | 546.72 | 1,074,172 | +1.43(+0.26%) |
Aug 10, 2023 | 546.95 | 552.78 | 544.52 | 545.29 | 1,139,901 | +1.74(+0.32%) |
Aug 09, 2023 | 541.88 | 545.87 | 540.74 | 543.55 | 1,515,270 | +3.48(+0.64%) |
Aug 08, 2023 | 541.90 | 542.77 | 535.92 | 540.07 | 1,050,768 | -2.22(-0.41%) |
Aug 07, 2023 | 538.98 | 543.41 | 538.98 | 542.30 | 1,045,497 | +6.19(+1.15%) |
Aug 04, 2023 | 544.88 | 545.09 | 535.50 | 536.11 | 1,175,886 | -5.49(-1.01%) |
Aug 03, 2023 | 537.56 | 544.18 | 536.29 | 541.60 | 1,507,337 | +5.19(+0.97%) |
Aug 02, 2023 | 536.33 | 540.57 | 535.12 | 536.41 | 1,684,295 | -3.00(-0.56%) |
Aug 01, 2023 | 544.45 | 546.64 | 538.54 | 539.41 | 1,488,686 | -5.08(-0.93%) |
Jul 31, 2023 | 546.75 | 548.01 | 542.92 | 544.49 | 1,406,589 | -2.57(-0.47%) |
Jul 28, 2023 | 548.29 | 551.43 | 546.39 | 547.07 | 1,412,337 | +1.45(+0.27%) |
Jul 27, 2023 | 551.34 | 554.68 | 544.42 | 545.62 | 1,529,072 | -4.21(-0.77%) |
Jul 26, 2023 | 549.19 | 551.63 | 547.16 | 549.83 | 1,344,880 | +0.95(+0.17%) |
Jul 25, 2023 | 550.42 | 551.17 | 548.02 | 548.88 | 1,650,609 | +1.22(+0.22%) |
Jul 24, 2023 | 541.90 | 550.22 | 539.84 | 547.66 | 2,148,678 | +5.89(+1.09%) |
Jul 21, 2023 | 543.03 | 545.83 | 541.37 | 541.76 | 5,546,359 | +0.87(+0.16%) |
Jul 20, 2023 | 537.83 | 544.88 | 537.73 | 540.89 | 1,783,936 | +2.77(+0.51%) |
Jul 19, 2023 | 538.48 | 539.85 | 536.09 | 538.12 | 1,297,805 | +0.50(+0.09%) |
Jul 18, 2023 | 536.72 | 538.99 | 533.54 | 537.62 | 1,831,967 | +0.61(+0.11%) |
Jul 17, 2023 | 530.42 | 538.22 | 530.34 | 537.00 | 1,966,805 | +6.08(+1.14%) |
Jul 14, 2023 | 523.17 | 531.08 | 522.57 | 530.92 | 1,883,040 | +8.01(+1.53%) |
Jul 13, 2023 | 522.28 | 523.56 | 517.41 | 522.91 | 1,695,647 | +0.44(+0.08%) |
Jul 12, 2023 | 516.65 | 524.52 | 515.78 | 522.48 | 2,019,800 | +8.12(+1.58%) |
Jul 11, 2023 | 512.28 | 515.45 | 510.97 | 514.36 | 1,299,853 | +2.55(+0.50%) |
Jul 10, 2023 | 509.91 | 515.82 | 509.91 | 511.80 | 2,013,491 | +1.90(+0.37%) |
Jul 07, 2023 | 518.49 | 520.98 | 509.49 | 509.90 | 2,821,984 | -11.96(-2.29%) |
Jul 06, 2023 | 523.33 | 524.71 | 521.10 | 521.86 | 1,804,146 | -3.65(-0.69%) |
Jul 05, 2023 | 525.60 | 530.29 | 521.99 | 525.52 | 1,680,155 | +0.09(+0.02%) |
Jul 03, 2023 | 521.75 | 525.47 | 518.92 | 525.43 | 979,695 | +2.58(+0.49%) |
Jun 30, 2023 | 518.76 | 523.99 | 518.23 | 522.85 | 2,293,158 | +6.50(+1.26%) |
Jun 29, 2023 | 515.27 | 517.08 | 513.69 | 516.35 | 1,154,862 | -1.08(-0.21%) |
Jun 28, 2023 | 513.72 | 518.10 | 513.36 | 517.43 | 1,282,025 | +2.40(+0.47%) |
Jun 27, 2023 | 507.57 | 517.05 | 507.04 | 515.03 | 1,722,767 | +6.71(+1.32%) |
Jun 26, 2023 | 509.27 | 509.73 | 506.22 | 508.32 | 1,316,292 | -0.99(-0.19%) |
Jun 23, 2023 | 508.04 | 510.24 | 504.35 | 509.31 | 1,478,315 | +0.23(+0.05%) |
Jun 22, 2023 | 505.67 | 509.54 | 504.69 | 509.07 | 1,147,135 | +4.45(+0.88%) |
Jun 21, 2023 | 502.97 | 506.59 | 501.63 | 504.63 | 1,311,350 | -0.08(-0.02%) |
Jun 20, 2023 | 506.89 | 507.81 | 503.19 | 504.70 | 1,734,645 | -3.84(-0.75%) |
Jun 16, 2023 | 514.80 | 515.12 | 507.66 | 508.54 | 3,241,306 | -5.39(-1.05%) |
Jun 15, 2023 | 513.74 | 515.93 | 511.46 | 513.93 | 1,926,819 | +1.94(+0.38%) |
Jun 14, 2023 | 509.85 | 512.62 | 508.05 | 511.99 | 1,895,834 | +5.03(+0.99%) |
Jun 13, 2023 | 506.96 | 507.86 | 502.97 | 506.96 | 1,240,154 | +1.02(+0.20%) |
Jun 12, 2023 | 502.35 | 506.23 | 501.11 | 505.94 | 1,446,687 | +3.58(+0.71%) |
Jun 09, 2023 | 503.24 | 507.00 | 500.62 | 502.35 | 1,325,908 | -2.73(-0.54%) |
Jun 08, 2023 | 497.71 | 505.27 | 497.71 | 505.08 | 1,576,160 | +8.61(+1.73%) |
Jun 07, 2023 | 499.66 | 504.31 | 495.84 | 496.48 | 1,837,579 | -4.88(-0.97%) |
Jun 06, 2023 | 503.30 | 503.67 | 497.96 | 501.36 | 1,451,878 | -1.93(-0.38%) |
Jun 05, 2023 | 497.80 | 503.94 | 497.25 | 503.30 | 2,083,326 | +5.50(+1.10%) |
Jun 02, 2023 | 495.60 | 503.54 | 494.70 | 497.80 | 2,352,686 | -0.01(-0.00%) |
Jun 01, 2023 | 494.63 | 498.92 | 487.61 | 497.81 | 2,478,624 | +1.01(+0.20%) |
May 31, 2023 | 494.18 | 499.04 | 490.38 | 496.80 | 3,418,965 | +3.43(+0.69%) |
May 30, 2023 | 495.08 | 499.94 | 487.12 | 493.37 | 2,622,444 | +0.75(+0.15%) |
May 26, 2023 | 471.64 | 496.01 | 470.15 | 492.62 | 5,460,206 | +20.11(+4.26%) |
May 25, 2023 | 466.35 | 474.44 | 462.99 | 472.51 | 3,519,091 | +3.68(+0.79%) |
May 24, 2023 | 473.19 | 473.19 | 467.03 | 468.83 | 1,647,062 | -2.05(-0.44%) |
May 23, 2023 | 473.11 | 473.11 | 469.03 | 470.88 | 1,853,070 | -6.80(-1.42%) |
May 22, 2023 | 482.66 | 482.66 | 474.44 | 477.68 | 2,001,309 | -4.52(-0.94%) |
May 19, 2023 | 484.98 | 484.98 | 479.67 | 482.19 | 1,683,616 | -1.53(-0.32%) |
May 18, 2023 | 480.72 | 484.21 | 479.82 | 483.73 | 2,367,016 | +3.01(+0.63%) |
May 17, 2023 | 483.63 | 483.64 | 477.70 | 480.72 | 2,130,865 | -1.12(-0.23%) |
May 16, 2023 | 485.57 | 485.85 | 480.04 | 481.83 | 1,266,449 | -5.72(-1.17%) |
May 15, 2023 | 489.47 | 490.42 | 484.46 | 487.55 | 1,169,318 | -1.97(-0.40%) |
May 12, 2023 | 488.65 | 491.43 | 486.74 | 489.52 | 1,516,555 | +2.12(+0.43%) |
May 11, 2023 | 485.10 | 488.49 | 483.19 | 487.41 | 1,077,782 | +2.17(+0.45%) |
May 10, 2023 | 487.47 | 490.40 | 480.81 | 485.24 | 1,294,791 | -1.10(-0.23%) |
May 09, 2023 | 482.62 | 487.26 | 482.07 | 486.34 | 1,618,330 | +1.68(+0.35%) |
May 08, 2023 | 483.02 | 485.81 | 481.40 | 484.66 | 1,045,198 | +0.00(+0.00%) |
May 05, 2023 | 478.97 | 484.99 | 478.75 | 484.66 | 1,760,319 | +8.47(+1.78%) |
May 04, 2023 | 474.83 | 476.75 | 471.91 | 476.19 | 1,531,066 | +1.26(+0.27%) |
May 03, 2023 | 481.27 | 483.38 | 474.54 | 474.93 | 1,470,813 | -4.60(-0.96%) |
May 02, 2023 | 479.72 | 480.38 | 474.69 | 479.53 | 2,002,204 | +1.18(+0.25%) |
May 01, 2023 | 483.74 | 483.74 | 473.71 | 478.35 | 2,273,662 | -9.33(-1.91%) |
Apr 28, 2023 | 486.07 | 489.24 | 485.18 | 487.68 | 1,207,533 | +1.89(+0.39%) |
Apr 27, 2023 | 479.55 | 486.75 | 479.55 | 485.79 | 1,404,893 | +6.41(+1.34%) |
Apr 26, 2023 | 484.97 | 487.34 | 478.16 | 479.39 | 1,548,116 | -8.25(-1.69%) |
Apr 25, 2023 | 495.35 | 497.29 | 486.75 | 487.63 | 1,845,259 | -8.00(-1.61%) |
Apr 24, 2023 | 490.47 | 495.89 | 490.19 | 495.63 | 1,417,834 | +4.91(+1.00%) |
Apr 21, 2023 | 493.64 | 494.87 | 489.85 | 490.72 | 1,556,709 | +0.75(+0.15%) |
Apr 20, 2023 | 480.44 | 494.89 | 480.21 | 489.97 | 3,029,570 | +9.25(+1.93%) |
Apr 19, 2023 | 481.78 | 482.61 | 478.58 | 480.71 | 1,133,398 | -0.84(-0.18%) |
Apr 18, 2023 | 480.78 | 482.26 | 478.86 | 481.56 | 1,381,904 | +2.87(+0.60%) |
Apr 17, 2023 | 477.56 | 482.52 | 475.99 | 478.69 | 1,456,433 | +2.58(+0.54%) |
Apr 14, 2023 | 480.87 | 484.92 | 475.03 | 476.11 | 1,728,673 | -6.41(-1.33%) |
Apr 13, 2023 | 478.25 | 483.05 | 475.17 | 482.52 | 1,651,377 | +8.28(+1.75%) |
Apr 12, 2023 | 484.56 | 484.61 | 473.46 | 474.24 | 2,129,127 | -9.01(-1.86%) |
Apr 11, 2023 | 478.58 | 484.55 | 477.78 | 483.25 | 1,596,109 | +4.67(+0.98%) |
Apr 10, 2023 | 468.96 | 478.65 | 466.79 | 478.58 | 1,705,619 | +7.61(+1.62%) |
Apr 06, 2023 | 467.12 | 472.79 | 462.76 | 470.98 | 4,245,858 | -10.80(-2.24%) |
Apr 05, 2023 | 483.59 | 488.56 | 479.87 | 481.78 | 1,996,412 | -0.58(-0.12%) |
Apr 04, 2023 | 481.17 | 487.06 | 480.20 | 482.36 | 1,973,418 | +0.68(+0.14%) |
Apr 03, 2023 | 481.17 | 483.79 | 479.72 | 481.68 | 1,862,024 | +0.16(+0.03%) |
Mar 31, 2023 | 479.72 | 482.97 | 478.69 | 481.53 | 2,148,378 | +5.22(+1.10%) |
Mar 30, 2023 | 477.78 | 480.44 | 475.84 | 476.31 | 1,594,460 | +0.73(+0.15%) |
Mar 29, 2023 | 474.10 | 476.13 | 470.90 | 475.58 | 1,695,038 | +3.84(+0.81%) |
Mar 28, 2023 | 477.40 | 478.81 | 470.42 | 471.74 | 1,452,130 | -6.25(-1.31%) |
Mar 27, 2023 | 481.93 | 484.42 | 477.30 | 477.99 | 1,499,197 | -1.99(-0.41%) |
Mar 24, 2023 | 471.90 | 480.66 | 471.53 | 479.98 | 1,688,932 | +7.28(+1.54%) |
Mar 23, 2023 | 475.54 | 478.02 | 469.34 | 472.70 | 1,615,782 | +0.23(+0.05%) |
Mar 22, 2023 | 474.35 | 481.29 | 472.30 | 472.47 | 1,340,606 | -3.23(-0.68%) |
Mar 21, 2023 | 477.78 | 477.78 | 470.98 | 475.69 | 1,716,501 | +1.51(+0.32%) |
Mar 20, 2023 | 472.93 | 475.64 | 470.72 | 474.18 | 1,675,728 | +2.17(+0.46%) |
Mar 17, 2023 | 473.97 | 474.77 | 466.64 | 472.01 | 4,085,442 | -0.25(-0.05%) |
Mar 16, 2023 | 469.96 | 473.07 | 467.85 | 472.26 | 2,043,175 | +1.60(+0.34%) |
Mar 15, 2023 | 466.64 | 471.98 | 463.76 | 470.67 | 2,296,718 | +3.62(+0.78%) |
Mar 14, 2023 | 460.75 | 470.18 | 458.39 | 467.04 | 2,498,876 | +9.61(+2.10%) |
Mar 13, 2023 | 452.39 | 461.97 | 452.39 | 457.43 | 1,856,450 | +0.83(+0.18%) |
Mar 10, 2023 | 464.19 | 465.62 | 453.92 | 456.59 | 2,190,642 | -8.12(-1.75%) |
Mar 09, 2023 | 472.43 | 474.87 | 463.84 | 464.71 | 1,679,777 | -6.32(-1.34%) |
Mar 08, 2023 | 468.09 | 471.85 | 466.28 | 471.03 | 1,597,275 | +0.86(+0.18%) |
Mar 07, 2023 | 471.09 | 479.92 | 470.02 | 470.17 | 2,742,808 | +2.01(+0.43%) |
Mar 06, 2023 | 461.81 | 473.72 | 460.84 | 468.16 | 3,201,456 | +7.58(+1.65%) |
Mar 03, 2023 | 460.17 | 461.30 | 450.96 | 460.59 | 5,524,836 | -10.11(-2.15%) |
Mar 02, 2023 | 462.62 | 472.38 | 460.88 | 470.69 | 2,455,539 | +6.80(+1.47%) |
Mar 01, 2023 | 466.25 | 467.68 | 460.35 | 463.89 | 1,812,837 | -5.34(-1.14%) |
Feb 28, 2023 | 470.61 | 473.79 | 468.84 | 469.23 | 1,978,521 | -2.76(-0.59%) |
Feb 27, 2023 | 477.34 | 477.78 | 470.68 | 471.99 | 1,548,994 | -1.53(-0.32%) |
Feb 24, 2023 | 473.49 | 475.21 | 469.73 | 473.52 | 1,638,194 | -4.39(-0.92%) |
Feb 23, 2023 | 483.40 | 483.45 | 472.80 | 477.91 | 1,595,564 | -4.12(-0.85%) |
Feb 22, 2023 | 488.36 | 489.85 | 481.27 | 482.03 | 1,371,500 | -4.22(-0.87%) |
Feb 21, 2023 | 485.36 | 488.43 | 481.22 | 486.25 | 1,869,512 | -5.56(-1.13%) |
Feb 17, 2023 | 488.70 | 492.03 | 486.34 | 491.81 | 1,383,242 | +3.28(+0.67%) |
Feb 16, 2023 | 488.06 | 494.96 | 488.05 | 488.54 | 1,501,117 | -6.96(-1.40%) |
Feb 15, 2023 | 487.21 | 495.63 | 485.86 | 495.49 | 1,467,888 | +7.81(+1.60%) |
Feb 14, 2023 | 489.42 | 492.17 | 483.23 | 487.68 | 1,296,817 | -3.13(-0.64%) |
Feb 13, 2023 | 486.25 | 491.14 | 485.87 | 490.81 | 1,498,889 | +6.26(+1.29%) |
Feb 10, 2023 | 483.12 | 485.10 | 480.08 | 484.55 | 1,585,812 | -0.62(-0.13%) |
Feb 09, 2023 | 489.69 | 493.44 | 483.03 | 485.17 | 1,564,124 | -3.08(-0.63%) |
Feb 08, 2023 | 495.50 | 496.37 | 486.07 | 488.25 | 2,125,868 | -12.33(-2.46%) |
Feb 07, 2023 | 496.18 | 502.00 | 491.73 | 500.58 | 1,988,651 | +0.91(+0.18%) |
Feb 06, 2023 | 498.56 | 501.25 | 496.45 | 499.67 | 1,795,011 | +0.77(+0.15%) |
Feb 03, 2023 | 503.10 | 505.45 | 496.68 | 498.90 | 1,902,903 | -8.36(-1.65%) |
Feb 02, 2023 | 508.10 | 513.68 | 504.56 | 507.27 | 2,356,108 | +6.22(+1.24%) |
Feb 01, 2023 | 491.76 | 503.50 | 488.29 | 501.05 | 2,134,524 | +6.55(+1.32%) |
Jan 31, 2023 | 486.85 | 494.76 | 485.65 | 494.50 | 1,988,049 | +7.60(+1.56%) |
Jan 30, 2023 | 484.08 | 489.14 | 484.08 | 486.89 | 1,917,692 | -0.01(-0.00%) |
Jan 27, 2023 | 483.49 | 492.52 | 481.65 | 486.90 | 2,102,529 | +4.83(+1.00%) |
Jan 26, 2023 | 477.14 | 482.43 | 475.75 | 482.07 | 1,628,971 | +7.18(+1.51%) |
Jan 25, 2023 | 473.43 | 475.92 | 468.72 | 474.90 | 1,374,006 | -1.19(-0.25%) |
Jan 24, 2023 | 476.03 | 477.53 | 471.15 | 476.09 | 1,559,224 | -0.48(-0.10%) |
Jan 23, 2023 | 464.32 | 479.12 | 462.05 | 476.57 | 2,799,906 | +12.09(+2.60%) |
Jan 20, 2023 | 458.49 | 464.68 | 454.18 | 464.48 | 2,675,762 | +10.27(+2.26%) |
Jan 19, 2023 | 460.73 | 462.01 | 452.83 | 454.20 | 1,982,489 | -9.66(-2.08%) |
Jan 18, 2023 | 469.02 | 472.90 | 462.94 | 463.86 | 1,992,375 | -7.06(-1.50%) |
Jan 17, 2023 | 469.33 | 474.51 | 468.59 | 470.92 | 1,590,985 | +1.47(+0.31%) |
Jan 13, 2023 | 465.23 | 469.78 | 463.40 | 469.45 | 1,453,233 | +2.73(+0.58%) |
Jan 12, 2023 | 469.20 | 469.21 | 463.16 | 466.72 | 1,682,336 | -1.82(-0.39%) |
Jan 11, 2023 | 464.69 | 468.74 | 463.51 | 468.54 | 1,626,994 | +2.82(+0.60%) |
Jan 10, 2023 | 461.60 | 466.39 | 460.00 | 465.73 | 1,703,827 | +2.56(+0.55%) |
Jan 09, 2023 | 467.21 | 471.02 | 462.57 | 463.16 | 2,464,281 | -3.99(-0.85%) |
Jan 06, 2023 | 448.00 | 468.65 | 447.17 | 467.15 | 5,348,698 | +31.62(+7.26%) |
Jan 05, 2023 | 439.74 | 441.57 | 434.98 | 435.53 | 2,234,572 | -6.16(-1.40%) |
Jan 04, 2023 | 442.29 | 444.55 | 437.85 | 441.69 | 2,167,082 | +3.17(+0.72%) |
Jan 03, 2023 | 443.09 | 443.86 | 433.32 | 438.52 | 2,043,910 | -3.12(-0.71%) |
Dec 30, 2022 | 439.85 | 441.83 | 436.07 | 441.65 | 1,863,935 | -0.02(-0.00%) |
Dec 29, 2022 | 440.79 | 444.06 | 438.69 | 441.67 | 1,513,091 | +3.43(+0.78%) |
Dec 28, 2022 | 442.64 | 445.47 | 438.06 | 438.24 | 1,368,197 | -5.33(-1.20%) |
Dec 27, 2022 | 449.28 | 449.57 | 442.23 | 443.57 | 1,293,374 | -4.01(-0.90%) |
Dec 23, 2022 | 442.62 | 448.10 | 439.99 | 447.59 | 1,270,905 | +3.81(+0.86%) |
Dec 22, 2022 | 443.72 | 445.41 | 438.63 | 443.77 | 1,970,594 | -3.24(-0.73%) |
Dec 21, 2022 | 444.42 | 448.59 | 441.35 | 447.01 | 1,508,781 | +4.10(+0.93%) |
Dec 20, 2022 | 441.69 | 445.26 | 437.80 | 442.91 | 2,059,995 | -0.84(-0.19%) |
Dec 19, 2022 | 445.91 | 448.32 | 440.53 | 443.75 | 2,003,244 | -2.67(-0.60%) |
Dec 16, 2022 | 446.24 | 449.66 | 442.00 | 446.43 | 5,074,616 | -2.38(-0.53%) |
Dec 15, 2022 | 459.86 | 461.18 | 448.08 | 448.81 | 3,564,703 | -18.97(-4.06%) |
Dec 14, 2022 | 472.94 | 475.68 | 465.38 | 467.78 | 2,216,220 | -4.53(-0.96%) |
Dec 13, 2022 | 480.86 | 481.76 | 465.87 | 472.30 | 2,713,518 | +0.50(+0.11%) |
Dec 12, 2022 | 467.01 | 471.94 | 465.02 | 471.80 | 2,351,430 | +4.51(+0.96%) |
Dec 09, 2022 | 459.63 | 474.13 | 455.18 | 467.29 | 4,352,885 | +1.55(+0.33%) |
Dec 08, 2022 | 467.18 | 467.59 | 458.08 | 465.75 | 2,990,502 | -0.53(-0.11%) |
Dec 07, 2022 | 463.49 | 470.70 | 463.28 | 466.28 | 2,139,926 | +0.78(+0.17%) |
Dec 06, 2022 | 474.68 | 475.47 | 461.63 | 465.49 | 3,093,835 | -7.26(-1.53%) |
Dec 05, 2022 | 476.46 | 476.66 | 468.95 | 472.75 | 2,536,009 | -5.68(-1.19%) |
Dec 02, 2022 | 482.29 | 482.72 | 476.09 | 478.43 | 3,754,378 | -9.03(-1.85%) |
Dec 01, 2022 | 502.24 | 502.24 | 479.53 | 487.45 | 7,200,887 | -34.24(-6.56%) |
Nov 30, 2022 | 510.24 | 524.91 | 505.14 | 521.69 | 3,718,200 | +9.95(+1.95%) |
Nov 29, 2022 | 513.75 | 516.34 | 510.81 | 511.74 | 1,741,636 | -1.90(-0.37%) |
Nov 28, 2022 | 513.60 | 518.79 | 511.72 | 513.63 | 1,740,953 | -2.65(-0.51%) |
Nov 25, 2022 | 516.77 | 518.41 | 515.71 | 516.28 | 770,011 | -0.80(-0.16%) |
Nov 23, 2022 | 516.61 | 519.32 | 513.13 | 517.09 | 1,331,607 | +2.46(+0.48%) |
Nov 22, 2022 | 512.70 | 515.45 | 509.53 | 514.63 | 1,868,291 | +8.30(+1.64%) |
Nov 21, 2022 | 508.62 | 510.11 | 505.08 | 506.33 | 1,310,941 | -0.29(-0.06%) |
Nov 18, 2022 | 509.71 | 512.30 | 501.32 | 506.62 | 1,638,059 | +2.27(+0.45%) |
Nov 17, 2022 | 502.10 | 504.80 | 496.26 | 504.35 | 1,966,557 | -2.70(-0.53%) |
Nov 16, 2022 | 504.34 | 511.35 | 503.23 | 507.05 | 1,894,426 | -2.28(-0.45%) |
Nov 15, 2022 | 503.07 | 512.55 | 503.07 | 509.33 | 2,586,522 | +16.24(+3.29%) |
Nov 14, 2022 | 498.98 | 503.75 | 492.83 | 493.08 | 1,880,237 | -5.60(-1.12%) |
Nov 11, 2022 | 496.42 | 500.01 | 490.21 | 498.69 | 2,474,058 | +2.26(+0.46%) |
Nov 10, 2022 | 488.51 | 498.09 | 485.07 | 496.42 | 3,201,267 | +22.41(+4.73%) |
Nov 09, 2022 | 475.88 | 481.38 | 471.01 | 474.02 | 1,694,843 | -2.70(-0.57%) |
Nov 08, 2022 | 474.75 | 482.04 | 468.73 | 476.72 | 1,767,023 | +4.07(+0.86%) |
Nov 07, 2022 | 461.52 | 474.05 | 459.05 | 472.64 | 2,103,758 | +2.00(+0.43%) |
Nov 04, 2022 | 474.43 | 476.59 | 460.98 | 470.64 | 2,054,141 | +0.18(+0.04%) |
Nov 03, 2022 | 465.22 | 475.33 | 464.09 | 470.46 | 2,077,661 | +2.69(+0.57%) |
Nov 02, 2022 | 481.59 | 486.85 | 467.53 | 467.77 | 2,548,713 | -15.91(-3.29%) |