Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 438.56 | 441.39 | 438.26 | 440.49 | 5,198,991 | +5.34(+1.23%) |
Jun 29, 2023 | 433.09 | 435.43 | 432.75 | 435.16 | 3,423,777 | +1.73(+0.40%) |
Jun 28, 2023 | 432.23 | 434.60 | 431.59 | 433.43 | 3,485,515 | +0.14(+0.03%) |
Jun 27, 2023 | 429.55 | 433.94 | 428.45 | 433.29 | 5,316,626 | +4.74(+1.11%) |
Jun 26, 2023 | 429.80 | 431.75 | 428.37 | 428.54 | 4,995,750 | -1.82(-0.42%) |
Jun 23, 2023 | 430.10 | 432.23 | 429.66 | 430.36 | 2,682,785 | -3.30(-0.76%) |
Jun 22, 2023 | 431.14 | 433.76 | 430.76 | 433.66 | 2,541,893 | +1.56(+0.36%) |
Jun 21, 2023 | 433.31 | 434.33 | 431.53 | 432.10 | 4,115,650 | -2.29(-0.53%) |
Jun 20, 2023 | 434.56 | 436.36 | 432.18 | 434.39 | 4,559,399 | -2.07(-0.47%) |
Jun 16, 2023 | 440.18 | 440.27 | 436.08 | 436.46 | 6,551,116 | -1.56(-0.36%) |
Jun 15, 2023 | 431.89 | 439.37 | 431.76 | 438.02 | 6,251,250 | +5.35(+1.24%) |
Jun 14, 2023 | 432.53 | 434.57 | 429.16 | 432.68 | 6,026,978 | +0.50(+0.12%) |
Jun 13, 2023 | 430.87 | 432.85 | 430.17 | 432.17 | 5,510,793 | +2.81(+0.65%) |
Jun 12, 2023 | 426.44 | 429.40 | 425.73 | 429.37 | 4,338,822 | +3.86(+0.91%) |
Jun 09, 2023 | 425.50 | 427.53 | 424.45 | 425.50 | 4,190,424 | +0.85(+0.20%) |
Jun 08, 2023 | 422.14 | 425.16 | 421.44 | 424.65 | 3,513,975 | +2.44(+0.58%) |
Jun 07, 2023 | 424.00 | 425.17 | 421.70 | 422.21 | 4,348,369 | -1.39(-0.33%) |
Jun 06, 2023 | 422.25 | 424.14 | 421.60 | 423.60 | 3,591,514 | +0.90(+0.21%) |
Jun 05, 2023 | 423.86 | 425.19 | 421.97 | 422.71 | 4,718,805 | -0.73(-0.17%) |
Jun 02, 2023 | 420.07 | 424.30 | 419.58 | 423.44 | 4,593,742 | +5.95(+1.43%) |
Jun 01, 2023 | 413.75 | 418.52 | 412.51 | 417.49 | 3,843,069 | +4.26(+1.03%) |
May 31, 2023 | 413.90 | 414.85 | 411.89 | 413.23 | 4,544,178 | -2.56(-0.62%) |
May 30, 2023 | 417.64 | 418.16 | 414.40 | 415.79 | 3,287,130 | +0.08(+0.02%) |
May 26, 2023 | 411.01 | 416.38 | 410.93 | 415.71 | 5,614,297 | +5.39(+1.31%) |
May 25, 2023 | 410.40 | 411.79 | 408.09 | 410.32 | 3,539,935 | +3.59(+0.88%) |
May 24, 2023 | 408.12 | 408.46 | 405.58 | 406.74 | 3,687,535 | -3.07(-0.75%) |
May 23, 2023 | 412.74 | 413.67 | 409.37 | 409.81 | 3,269,136 | -4.53(-1.09%) |
May 22, 2023 | 414.29 | 416.02 | 413.01 | 414.34 | 3,122,716 | +0.12(+0.03%) |
May 19, 2023 | 415.78 | 416.34 | 413.01 | 414.23 | 3,931,312 | -0.60(-0.14%) |
May 18, 2023 | 410.64 | 415.29 | 410.34 | 414.83 | 3,132,753 | +3.98(+0.97%) |
May 17, 2023 | 408.08 | 411.50 | 406.33 | 410.85 | 3,175,649 | +4.93(+1.21%) |
May 16, 2023 | 407.58 | 408.49 | 405.92 | 405.92 | 3,484,617 | -2.73(-0.67%) |
May 15, 2023 | 407.99 | 409.09 | 405.96 | 408.65 | 1,962,953 | +1.35(+0.33%) |
May 12, 2023 | 409.13 | 409.23 | 404.80 | 407.30 | 2,315,816 | -0.53(-0.13%) |
May 11, 2023 | 407.62 | 408.09 | 405.66 | 407.83 | 2,547,430 | -0.61(-0.15%) |
May 10, 2023 | 409.56 | 410.19 | 404.60 | 408.44 | 3,233,026 | +1.71(+0.42%) |
May 09, 2023 | 406.82 | 407.76 | 406.38 | 406.73 | 2,606,460 | -1.66(-0.41%) |
May 08, 2023 | 408.65 | 408.93 | 406.99 | 408.39 | 2,999,982 | +0.22(+0.05%) |
May 05, 2023 | 404.61 | 409.39 | 404.36 | 408.18 | 3,037,769 | +7.33(+1.83%) |
May 04, 2023 | 402.61 | 402.98 | 399.55 | 400.85 | 4,257,337 | -2.82(-0.70%) |
May 03, 2023 | 407.07 | 409.50 | 403.51 | 403.66 | 3,802,117 | -2.93(-0.72%) |
May 02, 2023 | 410.38 | 410.48 | 403.54 | 406.59 | 4,673,757 | -4.60(-1.12%) |
May 01, 2023 | 411.12 | 413.22 | 410.93 | 411.19 | 2,855,419 | -0.30(-0.07%) |
Apr 28, 2023 | 407.16 | 411.56 | 407.12 | 411.49 | 3,929,170 | +3.38(+0.83%) |
Apr 27, 2023 | 402.71 | 408.36 | 402.51 | 408.11 | 4,218,521 | +7.94(+1.98%) |
Apr 26, 2023 | 402.43 | 403.54 | 399.55 | 400.17 | 5,722,429 | -1.63(-0.41%) |
Apr 25, 2023 | 406.25 | 406.79 | 401.76 | 401.80 | 3,741,274 | -6.48(-1.59%) |
Apr 24, 2023 | 407.63 | 408.72 | 406.29 | 408.28 | 3,449,764 | +0.51(+0.13%) |
Apr 21, 2023 | 407.87 | 408.33 | 405.91 | 407.77 | 3,434,773 | +0.23(+0.06%) |
Apr 20, 2023 | 406.86 | 409.36 | 405.98 | 407.55 | 3,328,167 | -2.30(-0.56%) |
Apr 19, 2023 | 407.90 | 410.71 | 407.86 | 409.84 | 2,980,897 | -0.03(-0.01%) |
Apr 18, 2023 | 411.27 | 411.35 | 408.47 | 409.87 | 2,692,306 | +0.24(+0.06%) |
Apr 17, 2023 | 408.02 | 409.70 | 406.78 | 409.63 | 2,519,894 | +1.51(+0.37%) |
Apr 14, 2023 | 408.51 | 410.73 | 405.76 | 408.13 | 3,599,927 | -1.00(-0.25%) |
Apr 13, 2023 | 404.96 | 409.48 | 404.43 | 409.13 | 3,623,610 | +5.26(+1.30%) |
Apr 12, 2023 | 407.56 | 407.82 | 403.18 | 403.87 | 4,014,321 | -1.52(-0.37%) |
Apr 11, 2023 | 405.93 | 406.87 | 404.62 | 405.39 | 3,706,593 | -0.01(-0.00%) |
Apr 10, 2023 | 402.33 | 405.42 | 401.73 | 405.40 | 2,819,591 | +0.46(+0.11%) |
Apr 06, 2023 | 402.53 | 405.19 | 401.42 | 404.94 | 3,020,119 | +1.53(+0.38%) |
Apr 05, 2023 | 403.68 | 404.41 | 401.62 | 403.41 | 3,754,083 | -0.96(-0.24%) |
Apr 04, 2023 | 407.31 | 407.57 | 402.95 | 404.36 | 3,548,715 | -2.08(-0.51%) |
Apr 03, 2023 | 404.64 | 407.05 | 404.14 | 406.44 | 4,521,010 | +1.44(+0.36%) |
Mar 31, 2023 | 400.47 | 405.36 | 400.34 | 405.00 | 4,302,175 | +5.60(+1.40%) |
Mar 30, 2023 | 399.84 | 400.10 | 397.52 | 399.40 | 4,126,581 | +2.21(+0.56%) |
Mar 29, 2023 | 395.72 | 397.41 | 394.53 | 397.19 | 4,433,789 | +5.66(+1.45%) |
Mar 28, 2023 | 391.60 | 392.32 | 389.56 | 391.53 | 2,454,423 | -0.73(-0.19%) |
Mar 27, 2023 | 394.02 | 394.70 | 391.42 | 392.25 | 4,577,526 | +0.68(+0.17%) |
Mar 24, 2023 | 387.72 | 391.65 | 385.31 | 391.57 | 4,940,889 | +2.57(+0.66%) |
Mar 23, 2023 | 391.02 | 395.09 | 386.28 | 389.00 | 4,814,071 | +0.98(+0.25%) |
Mar 22, 2023 | 394.54 | 398.20 | 387.94 | 388.02 | 4,862,036 | -6.61(-1.68%) |
Mar 21, 2023 | 393.06 | 395.21 | 391.47 | 394.63 | 8,821,992 | +5.06(+1.30%) |
Mar 20, 2023 | 386.70 | 389.99 | 385.95 | 389.57 | 4,691,011 | +3.83(+0.99%) |
Mar 17, 2023 | 389.11 | 390.19 | 384.46 | 385.74 | 6,612,441 | -4.63(-1.19%) |
Mar 16, 2023 | 381.32 | 390.73 | 380.72 | 390.38 | 6,669,206 | +6.60(+1.72%) |
Mar 15, 2023 | 380.27 | 383.81 | 378.17 | 383.77 | 7,982,145 | -2.37(-0.61%) |
Mar 14, 2023 | 384.91 | 387.80 | 381.48 | 386.15 | 6,118,873 | +6.39(+1.68%) |
Mar 13, 2023 | 376.26 | 384.64 | 375.15 | 379.76 | 5,686,442 | -0.79(-0.21%) |
Mar 10, 2023 | 385.43 | 387.49 | 378.82 | 380.55 | 6,881,227 | -5.43(-1.41%) |
Mar 09, 2023 | 394.04 | 395.71 | 384.91 | 385.98 | 3,625,016 | -7.28(-1.85%) |
Mar 08, 2023 | 392.74 | 394.00 | 390.92 | 393.26 | 3,486,814 | +0.69(+0.17%) |
Mar 07, 2023 | 398.67 | 398.90 | 391.94 | 392.57 | 3,600,861 | -6.29(-1.58%) |
Mar 06, 2023 | 399.37 | 401.65 | 398.30 | 398.86 | 5,865,117 | +0.45(+0.11%) |
Mar 03, 2023 | 394.00 | 398.67 | 393.34 | 398.41 | 3,228,270 | +6.29(+1.60%) |
Mar 02, 2023 | 387.05 | 392.96 | 386.76 | 392.12 | 3,060,873 | +3.06(+0.79%) |
Mar 01, 2023 | 389.72 | 390.97 | 387.74 | 389.06 | 6,495,702 | -1.39(-0.36%) |
Feb 28, 2023 | 391.52 | 393.53 | 390.45 | 390.45 | 5,287,656 | -1.50(-0.38%) |
Feb 27, 2023 | 394.15 | 395.54 | 391.08 | 391.95 | 4,634,013 | +1.36(+0.35%) |
Feb 24, 2023 | 389.71 | 391.53 | 388.01 | 390.59 | 4,536,119 | -4.27(-1.08%) |
Feb 23, 2023 | 395.84 | 396.41 | 390.58 | 394.86 | 4,653,352 | +2.07(+0.53%) |
Feb 22, 2023 | 393.80 | 395.37 | 391.32 | 392.79 | 4,225,526 | -0.67(-0.17%) |
Feb 21, 2023 | 397.27 | 398.33 | 393.11 | 393.46 | 6,399,957 | -7.96(-1.98%) |
Feb 17, 2023 | 400.25 | 401.66 | 398.28 | 401.41 | 2,078,283 | -1.12(-0.28%) |
Feb 16, 2023 | 402.98 | 406.99 | 402.33 | 402.53 | 3,409,471 | -5.49(-1.35%) |
Feb 15, 2023 | 404.47 | 408.10 | 403.67 | 408.02 | 3,023,933 | +1.29(+0.32%) |
Feb 14, 2023 | 405.36 | 409.12 | 402.69 | 406.73 | 4,298,611 | -0.22(-0.05%) |
Feb 13, 2023 | 402.91 | 407.01 | 402.44 | 406.95 | 3,828,998 | +4.73(+1.18%) |
Feb 10, 2023 | 400.01 | 402.61 | 399.24 | 402.22 | 2,707,091 | +0.87(+0.22%) |
Feb 09, 2023 | 408.52 | 408.65 | 400.03 | 401.34 | 3,443,190 | -3.43(-0.85%) |
Feb 08, 2023 | 407.21 | 408.57 | 404.10 | 404.78 | 2,925,520 | -4.46(-1.09%) |
Feb 07, 2023 | 403.01 | 410.53 | 401.80 | 409.24 | 5,688,629 | +5.22(+1.29%) |
Feb 06, 2023 | 403.96 | 405.44 | 402.29 | 404.02 | 2,613,786 | -2.50(-0.62%) |
Feb 03, 2023 | 405.71 | 411.04 | 405.24 | 406.52 | 4,470,429 | -4.23(-1.03%) |
Feb 02, 2023 | 408.93 | 412.31 | 406.97 | 410.75 | 4,973,117 | +5.88(+1.45%) |
Feb 01, 2023 | 399.41 | 407.74 | 396.59 | 404.88 | 5,292,753 | +4.28(+1.07%) |
Jan 31, 2023 | 395.39 | 400.69 | 395.06 | 400.60 | 6,234,178 | +5.73(+1.45%) |
Jan 30, 2023 | 397.02 | 399.33 | 394.60 | 394.87 | 3,523,133 | -5.08(-1.27%) |
Jan 27, 2023 | 397.82 | 402.32 | 397.73 | 399.95 | 4,090,321 | +0.99(+0.25%) |
Jan 26, 2023 | 397.39 | 399.12 | 394.33 | 398.96 | 3,125,771 | +4.34(+1.10%) |
Jan 25, 2023 | 390.24 | 394.97 | 387.95 | 394.62 | 4,640,285 | +0.07(+0.02%) |
Jan 24, 2023 | 393.18 | 395.43 | 391.95 | 394.56 | 4,387,838 | -0.26(-0.07%) |
Jan 23, 2023 | 391.02 | 396.88 | 390.09 | 394.82 | 5,251,401 | +4.63(+1.19%) |
Jan 20, 2023 | 384.48 | 390.37 | 382.82 | 390.19 | 2,696,426 | +7.04(+1.84%) |
Jan 19, 2023 | 383.71 | 385.45 | 381.73 | 383.15 | 3,055,647 | -2.75(-0.71%) |
Jan 18, 2023 | 393.30 | 394.35 | 385.73 | 385.90 | 4,430,964 | -6.18(-1.58%) |
Jan 17, 2023 | 392.81 | 394.47 | 391.39 | 392.08 | 3,575,723 | -0.73(-0.18%) |
Jan 13, 2023 | 387.99 | 393.35 | 387.69 | 392.81 | 3,254,255 | +1.54(+0.39%) |
Jan 12, 2023 | 390.94 | 392.75 | 386.78 | 391.27 | 4,063,348 | +1.52(+0.39%) |
Jan 11, 2023 | 386.62 | 389.89 | 385.79 | 389.75 | 6,391,349 | +4.80(+1.25%) |
Jan 10, 2023 | 381.67 | 385.03 | 380.71 | 384.95 | 4,616,005 | +2.75(+0.72%) |
Jan 09, 2023 | 384.76 | 388.03 | 382.07 | 382.20 | 3,540,853 | -0.26(-0.07%) |
Jan 06, 2023 | 377.09 | 383.64 | 374.03 | 382.47 | 4,932,172 | +8.53(+2.28%) |
Jan 05, 2023 | 376.20 | 376.30 | 373.34 | 373.93 | 4,408,738 | -4.30(-1.14%) |
Jan 04, 2023 | 377.67 | 380.31 | 374.56 | 378.23 | 3,870,332 | +2.92(+0.78%) |
Jan 03, 2023 | 378.83 | 380.78 | 372.43 | 375.31 | 6,572,814 | -1.65(-0.44%) |
Dec 30, 2022 | 375.20 | 377.01 | 372.99 | 376.95 | 5,391,816 | -0.79(-0.21%) |
Dec 29, 2022 | 374.17 | 378.77 | 373.65 | 377.74 | 5,429,217 | +6.43(+1.73%) |
Dec 28, 2022 | 375.86 | 377.88 | 371.01 | 371.31 | 4,774,513 | -4.56(-1.21%) |
Dec 27, 2022 | 377.29 | 377.60 | 374.22 | 375.87 | 4,418,997 | -1.45(-0.38%) |
Dec 23, 2022 | 374.24 | 377.49 | 372.60 | 377.33 | 3,343,273 | +1.95(+0.52%) |
Dec 22, 2022 | 377.49 | 377.81 | 369.38 | 375.37 | 6,586,575 | -5.18(-1.36%) |
Dec 21, 2022 | 377.86 | 381.81 | 377.18 | 380.55 | 3,948,265 | +5.59(+1.49%) |
Dec 20, 2022 | 373.77 | 376.66 | 372.44 | 374.96 | 4,530,379 | +0.43(+0.12%) |
Dec 19, 2022 | 377.98 | 378.28 | 372.83 | 374.53 | 4,361,730 | -3.14(-0.83%) |
Dec 16, 2022 | 379.59 | 380.94 | 375.56 | 377.67 | 6,795,702 | -4.67(-1.22%) |
Dec 15, 2022 | 386.89 | 387.78 | 380.55 | 382.34 | 5,970,551 | -9.71(-2.48%) |
Dec 14, 2022 | 394.02 | 397.94 | 388.87 | 392.05 | 9,572,683 | -2.36(-0.60%) |
Dec 13, 2022 | 402.58 | 402.69 | 391.59 | 394.42 | 6,012,762 | +3.12(+0.80%) |
Dec 12, 2022 | 386.72 | 391.40 | 385.98 | 391.29 | 5,117,362 | +5.41(+1.40%) |
Dec 09, 2022 | 387.47 | 390.11 | 385.73 | 385.88 | 3,624,276 | -2.87(-0.74%) |
Dec 08, 2022 | 387.65 | 389.83 | 386.02 | 388.75 | 2,542,017 | +3.03(+0.79%) |
Dec 07, 2022 | 385.31 | 388.14 | 384.52 | 385.73 | 4,173,578 | -0.74(-0.19%) |
Dec 06, 2022 | 391.87 | 392.37 | 384.22 | 386.47 | 4,329,560 | -5.61(-1.43%) |
Dec 05, 2022 | 396.35 | 397.32 | 390.69 | 392.07 | 4,236,476 | -7.19(-1.80%) |
Dec 02, 2022 | 394.62 | 400.18 | 394.62 | 399.26 | 3,710,069 | -0.43(-0.11%) |
Dec 01, 2022 | 401.19 | 402.42 | 397.14 | 399.69 | 6,034,741 | -0.17(-0.04%) |
Nov 30, 2022 | 388.03 | 399.86 | 386.06 | 399.86 | 6,156,425 | +12.02(+3.10%) |
Nov 29, 2022 | 388.57 | 389.81 | 385.87 | 387.84 | 4,552,417 | -0.66(-0.17%) |
Nov 28, 2022 | 391.57 | 393.26 | 387.65 | 388.50 | 2,565,753 | -6.25(-1.58%) |
Nov 25, 2022 | 394.28 | 395.34 | 394.01 | 394.75 | 1,230,986 | -0.03(-0.01%) |
Nov 23, 2022 | 392.00 | 395.34 | 391.84 | 394.78 | 2,321,279 | +2.34(+0.60%) |
Nov 22, 2022 | 389.12 | 392.52 | 387.71 | 392.44 | 3,392,584 | +5.33(+1.38%) |
Nov 21, 2022 | 387.22 | 388.29 | 385.28 | 387.10 | 2,356,524 | -1.49(-0.38%) |
Nov 18, 2022 | 390.21 | 390.27 | 385.61 | 388.59 | 2,565,918 | +1.84(+0.47%) |
Nov 17, 2022 | 383.15 | 387.48 | 382.76 | 386.75 | 3,419,223 | -1.31(-0.34%) |
Nov 16, 2022 | 389.24 | 390.22 | 387.33 | 388.06 | 4,182,774 | -2.87(-0.73%) |
Nov 15, 2022 | 393.59 | 394.69 | 387.04 | 390.93 | 6,300,785 | +3.29(+0.85%) |
Nov 14, 2022 | 389.15 | 392.62 | 387.42 | 387.64 | 6,237,525 | -3.28(-0.84%) |
Nov 11, 2022 | 388.16 | 391.79 | 385.98 | 390.92 | 3,835,595 | +3.73(+0.96%) |
Nov 10, 2022 | 380.63 | 387.53 | 378.32 | 387.19 | 4,632,749 | +20.10(+5.48%) |
Nov 09, 2022 | 372.62 | 373.87 | 366.51 | 367.09 | 8,654,422 | -7.65(-2.04%) |
Nov 08, 2022 | 373.84 | 377.74 | 370.51 | 374.74 | 3,872,147 | +2.02(+0.54%) |
Nov 07, 2022 | 370.50 | 373.31 | 368.37 | 372.71 | 3,861,124 | +3.60(+0.98%) |
Nov 04, 2022 | 369.76 | 371.61 | 362.94 | 369.11 | 4,680,857 | +5.15(+1.41%) |
Nov 03, 2022 | 364.32 | 367.01 | 361.75 | 363.96 | 3,577,604 | -3.69(-1.00%) |
Nov 02, 2022 | 376.67 | 367.53 | 367.65 | 6,965,620 | -9.67(-2.56%) | |
Nov 01, 2022 | 382.72 | 382.94 | 376.05 | 377.32 | 7,463,731 | -1.50(-0.40%) |
Oct 31, 2022 | 379.06 | 381.66 | 377.92 | 378.83 | 6,505,933 | -2.68(-0.70%) |
Oct 28, 2022 | 372.67 | 382.11 | 372.47 | 381.50 | 4,187,010 | +8.74(+2.35%) |
Oct 27, 2022 | 375.81 | 377.66 | 372.11 | 372.76 | 4,489,729 | -1.99(-0.53%) |
Oct 26, 2022 | 374.35 | 380.19 | 374.12 | 374.75 | 5,205,573 | -2.85(-0.76%) |
Oct 25, 2022 | 371.58 | 377.93 | 371.50 | 377.61 | 5,085,693 | +5.97(+1.61%) |
Oct 24, 2022 | 368.75 | 372.80 | 365.99 | 371.64 | 4,283,551 | +4.51(+1.23%) |
Oct 21, 2022 | 358.15 | 367.65 | 356.66 | 367.12 | 4,315,711 | +8.65(+2.41%) |
Oct 20, 2022 | 360.98 | 365.52 | 357.67 | 358.47 | 5,107,440 | -3.08(-0.85%) |
Oct 19, 2022 | 361.92 | 364.73 | 358.57 | 361.55 | 4,962,948 | -2.39(-0.66%) |
Oct 18, 2022 | 367.99 | 368.25 | 360.55 | 363.94 | 6,980,062 | +4.12(+1.15%) |
Oct 17, 2022 | 357.05 | 360.90 | 357.03 | 359.82 | 3,996,492 | +9.03(+2.57%) |
Oct 14, 2022 | 361.49 | 363.14 | 350.15 | 350.79 | 5,459,733 | -8.23(-2.29%) |
Oct 13, 2022 | 342.51 | 360.49 | 341.45 | 359.02 | 7,514,959 | +9.31(+2.66%) |
Oct 12, 2022 | 351.36 | 352.90 | 349.50 | 349.71 | 4,225,182 | -1.13(-0.32%) |
Oct 11, 2022 | 351.39 | 356.07 | 348.92 | 350.84 | 5,884,079 | -2.42(-0.69%) |
Oct 10, 2022 | 357.02 | 357.25 | 350.85 | 353.26 | 4,210,028 | -2.65(-0.74%) |
Oct 07, 2022 | 361.91 | 362.21 | 354.05 | 355.91 | 4,353,428 | -10.21(-2.79%) |
Oct 06, 2022 | 368.43 | 371.44 | 365.61 | 366.12 | 4,585,270 | -3.65(-0.99%) |
Oct 05, 2022 | 366.22 | 372.19 | 363.85 | 369.77 | 5,507,770 | -0.87(-0.23%) |
Oct 04, 2022 | 365.25 | 370.71 | 365.23 | 370.64 | 4,595,497 | +11.01(+3.06%) |
Oct 03, 2022 | 354.17 | 361.52 | 352.33 | 359.63 | 5,745,147 | +9.27(+2.65%) |
Sep 30, 2022 | 354.90 | 358.86 | 350.25 | 350.36 | 7,512,031 | -5.59(-1.57%) |
Sep 29, 2022 | 359.83 | 360.04 | 352.83 | 355.95 | 5,837,604 | -7.47(-2.06%) |
Sep 28, 2022 | 357.37 | 365.16 | 355.66 | 363.42 | 7,178,431 | +6.93(+1.94%) |
Sep 27, 2022 | 360.99 | 363.33 | 353.98 | 356.50 | 10,434,263 | -0.92(-0.26%) |
Sep 26, 2022 | 359.44 | 363.13 | 356.09 | 357.42 | 7,463,504 | -3.56(-0.99%) |
Sep 23, 2022 | 363.46 | 363.50 | 356.38 | 360.98 | 6,442,337 | -6.09(-1.66%) |
Sep 22, 2022 | 369.42 | 370.38 | 366.32 | 367.07 | 7,713,642 | -3.13(-0.85%) |
Sep 21, 2022 | 378.76 | 381.88 | 370.21 | 370.20 | 7,579,689 | -6.42(-1.71%) |
Sep 20, 2022 | 377.73 | 378.70 | 373.94 | 376.62 | 4,219,990 | -4.48(-1.18%) |
Sep 19, 2022 | 374.95 | 381.14 | 374.91 | 381.10 | 2,985,223 | +2.94(+0.78%) |
Sep 16, 2022 | 376.83 | 378.90 | 374.84 | 378.16 | 5,255,263 | -2.89(-0.76%) |
Sep 15, 2022 | 383.95 | 386.84 | 379.83 | 381.04 | 4,295,411 | -4.45(-1.15%) |
Sep 14, 2022 | 385.31 | 387.04 | 382.08 | 385.50 | 4,395,428 | +1.47(+0.38%) |
Sep 13, 2022 | 392.58 | 393.81 | 382.93 | 384.03 | 5,241,810 | -17.52(-4.36%) |
Sep 12, 2022 | 399.40 | 402.30 | 399.10 | 401.55 | 2,878,147 | +4.29(+1.08%) |
Sep 09, 2022 | 393.42 | 398.15 | 393.27 | 397.26 | 2,732,536 | +6.24(+1.60%) |
Sep 08, 2022 | 386.21 | 391.61 | 385.06 | 391.03 | 4,128,466 | +2.45(+0.63%) |
Sep 07, 2022 | 381.38 | 389.40 | 381.25 | 388.58 | 6,810,856 | +6.91(+1.81%) |
Sep 06, 2022 | 384.13 | 385.12 | 379.47 | 381.67 | 5,007,725 | -1.53(-0.40%) |
Sep 02, 2022 | 391.06 | 392.30 | 381.30 | 383.19 | 4,300,543 | -4.14(-1.07%) |
Sep 01, 2022 | 383.80 | 387.58 | 381.04 | 387.33 | 5,076,816 | +1.32(+0.34%) |
Aug 31, 2022 | 390.69 | 391.95 | 385.92 | 386.01 | 6,561,487 | -2.92(-0.75%) |
Aug 30, 2022 | 394.56 | 394.78 | 386.90 | 388.94 | 5,858,402 | -4.51(-1.15%) |
Aug 29, 2022 | 392.95 | 396.49 | 391.96 | 393.45 | 4,734,599 | -2.38(-0.60%) |
Aug 26, 2022 | 409.84 | 410.29 | 395.83 | 395.83 | 6,167,998 | -14.00(-3.42%) |
Aug 25, 2022 | 405.74 | 409.95 | 404.64 | 409.83 | 2,452,359 | +5.69(+1.41%) |
Aug 24, 2022 | 402.68 | 405.58 | 401.95 | 404.14 | 2,751,307 | +1.25(+0.31%) |
Aug 23, 2022 | 403.42 | 405.86 | 402.30 | 402.88 | 4,323,158 | -0.89(-0.22%) |
Aug 22, 2022 | 407.49 | 407.60 | 402.92 | 403.78 | 5,415,624 | -8.65(-2.10%) |
Aug 19, 2022 | 415.25 | 415.52 | 411.56 | 412.43 | 4,180,872 | -5.53(-1.32%) |
Aug 18, 2022 | 417.07 | 418.77 | 415.75 | 417.96 | 2,788,292 | +1.22(+0.29%) |
Aug 17, 2022 | 416.16 | 419.67 | 414.81 | 416.73 | 4,181,718 | -3.16(-0.75%) |
Aug 16, 2022 | 417.96 | 421.82 | 417.17 | 419.89 | 3,700,514 | +0.87(+0.21%) |
Aug 15, 2022 | 415.12 | 419.55 | 414.99 | 419.02 | 2,671,334 | +1.84(+0.44%) |
Aug 12, 2022 | 412.37 | 417.40 | 411.38 | 417.18 | 4,624,020 | +6.75(+1.65%) |
Aug 11, 2022 | 413.30 | 415.20 | 409.62 | 410.42 | 5,058,658 | +0.15(+0.04%) |
Aug 10, 2022 | 409.17 | 410.48 | 407.19 | 410.28 | 3,946,877 | +8.42(+2.09%) |
Aug 09, 2022 | 402.78 | 403.22 | 400.78 | 401.86 | 2,562,902 | -1.69(-0.42%) |
Aug 08, 2022 | 405.76 | 408.03 | 402.36 | 403.55 | 4,887,111 | -0.35(-0.09%) |
Aug 05, 2022 | 400.25 | 404.64 | 400.20 | 403.90 | 3,057,269 | -0.71(-0.18%) |
Aug 04, 2022 | 404.86 | 405.53 | 402.99 | 404.61 | 4,115,599 | -0.39(-0.10%) |
Aug 03, 2022 | 400.89 | 406.15 | 400.62 | 405.00 | 4,743,643 | +6.22(+1.56%) |
Aug 02, 2022 | 399.70 | 403.48 | 397.45 | 398.78 | 4,114,449 | -2.56(-0.64%) |
Aug 01, 2022 | 399.77 | 403.89 | 399.02 | 401.34 | 3,865,939 | -1.29(-0.32%) |
Jul 29, 2022 | 398.31 | 403.52 | 397.42 | 402.63 | 4,566,912 | +5.90(+1.49%) |
Jul 28, 2022 | 392.61 | 397.41 | 389.00 | 396.73 | 5,402,435 | +4.98(+1.27%) |
Jul 27, 2022 | 385.30 | 393.59 | 385.04 | 391.75 | 5,045,818 | +9.87(+2.59%) |
Jul 26, 2022 | 384.73 | 384.95 | 380.96 | 381.88 | 4,234,422 | -4.59(-1.19%) |
Jul 25, 2022 | 386.63 | 387.34 | 384.17 | 386.47 | 4,074,295 | +0.40(+0.10%) |
Jul 22, 2022 | 389.71 | 390.93 | 383.70 | 386.07 | 6,352,767 | -3.47(-0.89%) |
Jul 21, 2022 | 385.06 | 389.61 | 382.64 | 389.54 | 8,495,475 | +3.94(+1.02%) |
Jul 20, 2022 | 383.36 | 387.11 | 382.04 | 385.60 | 5,002,823 | +2.37(+0.62%) |
Jul 19, 2022 | 377.12 | 383.79 | 376.51 | 383.23 | 4,819,605 | +10.03(+2.69%) |
Jul 18, 2022 | 379.38 | 380.05 | 371.89 | 373.20 | 3,850,386 | -3.04(-0.81%) |
Jul 15, 2022 | 373.74 | 376.33 | 371.75 | 376.24 | 4,073,595 | +7.05(+1.91%) |
Jul 14, 2022 | 364.99 | 369.79 | 362.48 | 369.20 | 5,027,144 | -0.89(-0.24%) |
Jul 13, 2022 | 366.41 | 373.08 | 365.99 | 370.09 | 4,799,166 | -1.90(-0.51%) |
Jul 12, 2022 | 374.85 | 377.24 | 370.25 | 372.00 | 4,018,257 | -3.37(-0.90%) |
Jul 11, 2022 | 376.94 | 377.92 | 374.66 | 375.37 | 3,705,206 | -4.32(-1.14%) |
Jul 08, 2022 | 378.31 | 381.60 | 376.77 | 379.69 | 3,865,919 | -0.30(-0.08%) |
Jul 07, 2022 | 376.27 | 380.82 | 376.23 | 380.00 | 4,919,547 | +5.55(+1.48%) |
Jul 06, 2022 | 373.31 | 376.95 | 370.86 | 374.44 | 5,126,932 | +1.33(+0.36%) |
Jul 05, 2022 | 367.24 | 373.16 | 364.29 | 373.11 | 5,243,897 | +0.80(+0.21%) |