Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 607.07 | 614.63 | 602.64 | 614.35 | 1,650,307 | +7.93(+1.31%) |
Apr 27, 2023 | 604.24 | 608.07 | 591.53 | 606.42 | 1,860,999 | +2.18(+0.36%) |
Apr 26, 2023 | 607.95 | 611.04 | 601.61 | 604.24 | 1,807,288 | -5.71(-0.94%) |
Apr 25, 2023 | 621.70 | 623.66 | 609.68 | 609.95 | 2,413,403 | -12.29(-1.97%) |
Apr 24, 2023 | 621.35 | 626.46 | 619.53 | 622.24 | 1,258,065 | +1.61(+0.26%) |
Apr 21, 2023 | 618.37 | 621.51 | 609.93 | 620.63 | 1,509,997 | -0.12(-0.02%) |
Apr 20, 2023 | 615.68 | 630.27 | 614.98 | 620.75 | 2,063,497 | -1.45(-0.23%) |
Apr 19, 2023 | 614.63 | 624.44 | 613.42 | 622.20 | 1,943,735 | +2.14(+0.34%) |
Apr 18, 2023 | 619.37 | 623.04 | 614.97 | 620.06 | 1,713,857 | +4.86(+0.79%) |
Apr 17, 2023 | 606.61 | 616.15 | 605.83 | 615.19 | 1,346,200 | +7.67(+1.26%) |
Apr 14, 2023 | 608.45 | 615.85 | 603.28 | 607.53 | 1,781,305 | -4.61(-0.75%) |
Apr 13, 2023 | 607.07 | 614.35 | 605.14 | 612.13 | 1,759,778 | +7.35(+1.21%) |
Apr 12, 2023 | 615.17 | 615.35 | 604.31 | 604.79 | 1,439,087 | -4.73(-0.78%) |
Apr 11, 2023 | 618.55 | 618.65 | 608.78 | 609.52 | 1,684,316 | -5.72(-0.93%) |
Apr 10, 2023 | 606.07 | 615.69 | 604.50 | 615.23 | 1,570,477 | +4.67(+0.76%) |
Apr 06, 2023 | 612.06 | 616.21 | 606.97 | 610.57 | 1,477,977 | -6.25(-1.01%) |
Apr 05, 2023 | 618.90 | 619.45 | 613.57 | 616.81 | 1,724,255 | -5.30(-0.85%) |
Apr 04, 2023 | 630.68 | 631.74 | 619.74 | 622.11 | 1,369,530 | -7.90(-1.25%) |
Apr 03, 2023 | 626.61 | 631.41 | 624.10 | 630.01 | 1,599,258 | +0.91(+0.14%) |
Mar 31, 2023 | 618.31 | 629.76 | 613.77 | 629.10 | 2,254,854 | +7.64(+1.23%) |
Mar 30, 2023 | 620.46 | 623.72 | 617.10 | 621.46 | 2,194,280 | +8.09(+1.32%) |
Mar 29, 2023 | 620.51 | 621.72 | 612.53 | 613.37 | 2,691,568 | +0.78(+0.13%) |
Mar 28, 2023 | 613.11 | 614.38 | 606.86 | 612.59 | 1,268,469 | -2.10(-0.34%) |
Mar 27, 2023 | 626.61 | 626.71 | 613.85 | 614.68 | 1,501,733 | -9.15(-1.47%) |
Mar 24, 2023 | 625.66 | 626.90 | 616.36 | 623.83 | 1,756,987 | -3.00(-0.48%) |
Mar 23, 2023 | 626.51 | 635.61 | 619.28 | 626.83 | 2,770,161 | +8.15(+1.32%) |
Mar 22, 2023 | 624.55 | 635.92 | 618.44 | 618.68 | 2,630,691 | -5.67(-0.91%) |
Mar 21, 2023 | 630.62 | 634.05 | 622.03 | 624.35 | 2,549,420 | -2.36(-0.38%) |
Mar 20, 2023 | 616.04 | 627.72 | 614.92 | 626.72 | 2,654,632 | +12.40(+2.02%) |
Mar 17, 2023 | 619.70 | 622.69 | 610.53 | 614.31 | 8,145,316 | -5.38(-0.87%) |
Mar 16, 2023 | 605.43 | 620.25 | 601.50 | 619.70 | 3,257,841 | +10.18(+1.67%) |
Mar 15, 2023 | 611.10 | 613.44 | 599.93 | 609.51 | 2,357,236 | -6.25(-1.02%) |
Mar 14, 2023 | 606.93 | 616.65 | 602.17 | 615.76 | 2,659,392 | +15.57(+2.59%) |
Mar 13, 2023 | 591.06 | 607.91 | 590.86 | 600.20 | 2,297,020 | +1.60(+0.27%) |
Mar 10, 2023 | 611.61 | 613.52 | 596.64 | 598.60 | 2,680,688 | -7.49(-1.24%) |
Mar 09, 2023 | 613.45 | 625.48 | 605.46 | 606.09 | 2,236,571 | -9.48(-1.54%) |
Mar 08, 2023 | 611.21 | 616.02 | 607.21 | 615.57 | 2,147,884 | +6.92(+1.14%) |
Mar 07, 2023 | 618.11 | 619.00 | 607.05 | 608.65 | 1,985,800 | -7.57(-1.23%) |
Mar 06, 2023 | 618.24 | 627.05 | 615.05 | 616.21 | 2,565,493 | +0.15(+0.03%) |
Mar 03, 2023 | 601.39 | 618.95 | 599.50 | 616.06 | 4,733,807 | +33.21(+5.70%) |
Mar 02, 2023 | 573.83 | 585.08 | 570.66 | 582.85 | 2,828,706 | +4.95(+0.86%) |
Mar 01, 2023 | 578.32 | 582.42 | 574.72 | 577.90 | 1,589,276 | -0.70(-0.12%) |
Feb 28, 2023 | 570.10 | 582.77 | 566.81 | 578.60 | 2,855,942 | +8.61(+1.51%) |
Feb 27, 2023 | 570.40 | 574.23 | 568.84 | 570.00 | 1,881,788 | +7.50(+1.33%) |
Feb 24, 2023 | 562.28 | 564.92 | 558.47 | 562.50 | 1,576,958 | -5.89(-1.04%) |
Feb 23, 2023 | 570.29 | 570.47 | 558.53 | 568.39 | 1,945,242 | +7.43(+1.32%) |
Feb 22, 2023 | 566.88 | 567.69 | 557.00 | 560.96 | 2,409,580 | -5.23(-0.92%) |
Feb 21, 2023 | 574.42 | 577.43 | 564.53 | 566.19 | 2,335,332 | -13.68(-2.36%) |
Feb 17, 2023 | 584.16 | 584.99 | 576.81 | 579.87 | 1,460,106 | -4.82(-0.82%) |
Feb 16, 2023 | 584.89 | 592.86 | 583.72 | 584.69 | 1,791,302 | -6.96(-1.18%) |
Feb 15, 2023 | 583.05 | 592.22 | 580.95 | 591.65 | 1,302,699 | +5.24(+0.89%) |
Feb 14, 2023 | 578.48 | 589.59 | 577.65 | 586.41 | 1,804,270 | +1.16(+0.20%) |
Feb 13, 2023 | 579.29 | 585.60 | 577.80 | 585.25 | 2,038,188 | +7.66(+1.33%) |
Feb 10, 2023 | 580.57 | 582.66 | 574.06 | 577.59 | 2,160,492 | -6.00(-1.03%) |
Feb 09, 2023 | 596.43 | 598.70 | 579.76 | 583.59 | 1,934,080 | -2.24(-0.38%) |
Feb 08, 2023 | 590.66 | 594.07 | 584.76 | 585.83 | 1,570,423 | -12.40(-2.07%) |
Feb 07, 2023 | 584.80 | 600.72 | 583.89 | 598.23 | 2,469,135 | +12.80(+2.19%) |
Feb 06, 2023 | 577.68 | 587.29 | 576.62 | 585.43 | 1,921,649 | +3.58(+0.62%) |
Feb 03, 2023 | 582.21 | 591.99 | 580.51 | 581.84 | 1,961,194 | -7.94(-1.35%) |
Feb 02, 2023 | 591.59 | 596.95 | 583.92 | 589.78 | 2,482,793 | +2.94(+0.50%) |
Feb 01, 2023 | 568.16 | 592.24 | 567.32 | 586.84 | 2,725,549 | +17.27(+3.03%) |
Jan 31, 2023 | 566.70 | 571.73 | 565.40 | 569.57 | 2,436,202 | +3.47(+0.61%) |
Jan 30, 2023 | 567.61 | 574.04 | 564.46 | 566.10 | 1,738,534 | -9.29(-1.61%) |
Jan 27, 2023 | 577.66 | 583.43 | 574.61 | 575.39 | 1,986,918 | -7.39(-1.27%) |
Jan 26, 2023 | 574.82 | 584.71 | 570.78 | 582.78 | 2,518,566 | +12.56(+2.20%) |
Jan 25, 2023 | 562.42 | 571.47 | 560.83 | 570.22 | 1,411,350 | +0.63(+0.11%) |
Jan 24, 2023 | 563.17 | 571.20 | 560.43 | 569.59 | 1,416,694 | +3.31(+0.58%) |
Jan 23, 2023 | 556.90 | 569.35 | 554.74 | 566.27 | 2,406,183 | +10.56(+1.90%) |
Jan 20, 2023 | 548.17 | 556.28 | 544.35 | 555.71 | 2,357,316 | +7.36(+1.34%) |
Jan 19, 2023 | 554.10 | 555.01 | 545.52 | 548.35 | 2,330,739 | -10.78(-1.93%) |
Jan 18, 2023 | 567.81 | 572.05 | 558.57 | 559.13 | 1,612,894 | -5.11(-0.91%) |
Jan 17, 2023 | 559.72 | 569.91 | 559.37 | 564.24 | 1,626,273 | +0.52(+0.09%) |
Jan 13, 2023 | 561.91 | 566.57 | 561.45 | 563.72 | 2,018,025 | -2.86(-0.51%) |
Jan 12, 2023 | 560.39 | 569.66 | 558.61 | 566.58 | 2,003,499 | +3.70(+0.66%) |
Jan 11, 2023 | 557.87 | 563.07 | 551.90 | 562.88 | 2,310,755 | +3.13(+0.56%) |
Jan 10, 2023 | 556.90 | 559.95 | 535.47 | 559.75 | 4,583,541 | -1.91(-0.34%) |
Jan 09, 2023 | 576.66 | 585.79 | 545.76 | 561.66 | 3,877,665 | -11.24(-1.96%) |
Jan 06, 2023 | 548.25 | 575.40 | 547.46 | 572.90 | 3,621,718 | +32.53(+6.02%) |
Jan 05, 2023 | 541.04 | 545.06 | 536.57 | 540.37 | 1,671,864 | -5.08(-0.93%) |
Jan 04, 2023 | 548.13 | 553.16 | 541.35 | 545.45 | 1,752,112 | +6.58(+1.22%) |
Jan 03, 2023 | 550.08 | 552.59 | 536.25 | 538.87 | 2,071,738 | -5.50(-1.01%) |
Dec 30, 2022 | 537.25 | 544.88 | 533.54 | 544.37 | 1,476,711 | +1.29(+0.24%) |
Dec 29, 2022 | 537.28 | 547.75 | 535.97 | 543.08 | 1,866,841 | +12.58(+2.37%) |
Dec 28, 2022 | 537.08 | 543.04 | 528.13 | 530.50 | 1,582,969 | -8.42(-1.56%) |
Dec 27, 2022 | 536.99 | 543.37 | 532.50 | 538.93 | 1,711,845 | +1.08(+0.20%) |
Dec 23, 2022 | 535.48 | 539.00 | 533.00 | 537.85 | 1,413,415 | -0.64(-0.12%) |
Dec 22, 2022 | 538.74 | 540.29 | 532.75 | 538.49 | 2,830,748 | -7.92(-1.45%) |
Dec 21, 2022 | 533.21 | 547.08 | 532.51 | 546.41 | 2,630,622 | +16.76(+3.16%) |
Dec 20, 2022 | 530.78 | 534.51 | 526.63 | 529.66 | 3,063,597 | -5.46(-1.02%) |
Dec 19, 2022 | 539.39 | 541.79 | 531.31 | 535.12 | 2,577,272 | -1.64(-0.30%) |
Dec 16, 2022 | 538.24 | 540.51 | 531.89 | 536.76 | 5,134,431 | -2.02(-0.37%) |
Dec 15, 2022 | 544.36 | 546.97 | 538.48 | 538.77 | 3,822,347 | -15.87(-2.86%) |
Dec 14, 2022 | 548.96 | 565.47 | 548.17 | 554.65 | 3,646,688 | +3.28(+0.60%) |
Dec 13, 2022 | 555.98 | 561.79 | 545.56 | 551.36 | 4,186,810 | +13.91(+2.59%) |
Dec 12, 2022 | 525.98 | 537.68 | 523.56 | 537.45 | 2,448,740 | +11.58(+2.20%) |
Dec 09, 2022 | 531.96 | 533.60 | 522.36 | 525.87 | 3,834,970 | +13.09(+2.55%) |
Dec 08, 2022 | 502.87 | 514.08 | 502.45 | 512.78 | 2,842,655 | +12.15(+2.43%) |
Dec 07, 2022 | 501.70 | 506.91 | 498.27 | 500.63 | 1,704,893 | -7.07(-1.39%) |
Dec 06, 2022 | 512.37 | 515.18 | 503.77 | 507.70 | 2,035,276 | -4.65(-0.91%) |
Dec 05, 2022 | 519.24 | 520.89 | 507.38 | 512.36 | 1,920,995 | -9.81(-1.88%) |
Dec 02, 2022 | 518.55 | 524.00 | 517.61 | 522.17 | 2,000,895 | -9.61(-1.81%) |
Dec 01, 2022 | 532.04 | 533.39 | 523.28 | 531.77 | 2,382,651 | -0.27(-0.05%) |
Nov 30, 2022 | 506.05 | 532.65 | 499.99 | 532.04 | 4,903,013 | +28.62(+5.68%) |
Nov 29, 2022 | 504.98 | 507.73 | 497.09 | 503.43 | 1,314,760 | -0.79(-0.16%) |
Nov 28, 2022 | 507.14 | 510.54 | 498.45 | 504.22 | 2,434,354 | -7.44(-1.45%) |
Nov 25, 2022 | 512.40 | 516.16 | 511.24 | 511.65 | 772,144 | -3.60(-0.70%) |
Nov 23, 2022 | 512.08 | 522.82 | 510.58 | 515.25 | 1,446,559 | +3.47(+0.68%) |
Nov 22, 2022 | 504.95 | 512.01 | 501.13 | 511.79 | 1,959,391 | +12.18(+2.44%) |
Nov 21, 2022 | 495.27 | 502.90 | 493.50 | 499.61 | 1,928,105 | +2.20(+0.44%) |
Nov 18, 2022 | 499.06 | 499.89 | 493.39 | 497.41 | 1,505,752 | +2.95(+0.60%) |
Nov 17, 2022 | 487.60 | 495.07 | 485.80 | 494.46 | 2,110,302 | +0.37(+0.07%) |
Nov 16, 2022 | 498.92 | 500.67 | 492.70 | 494.10 | 2,630,209 | -12.25(-2.42%) |
Nov 15, 2022 | 511.70 | 514.22 | 498.13 | 506.35 | 2,414,629 | +10.81(+2.18%) |
Nov 14, 2022 | 497.63 | 506.93 | 495.32 | 495.54 | 2,237,946 | -4.70(-0.94%) |
Nov 11, 2022 | 487.41 | 501.12 | 484.70 | 500.24 | 2,768,212 | +11.12(+2.27%) |
Nov 10, 2022 | 474.08 | 489.69 | 470.40 | 489.12 | 3,517,371 | +35.82(+7.90%) |
Nov 09, 2022 | 462.01 | 462.50 | 452.87 | 453.29 | 2,453,693 | -12.21(-2.62%) |
Nov 08, 2022 | 464.66 | 471.96 | 457.19 | 465.50 | 2,143,075 | +6.65(+1.45%) |
Nov 07, 2022 | 450.69 | 461.28 | 445.67 | 458.85 | 1,831,399 | +9.58(+2.13%) |
Nov 04, 2022 | 441.12 | 452.73 | 437.66 | 449.27 | 2,992,150 | +20.45(+4.77%) |
Nov 03, 2022 | 435.40 | 437.26 | 426.15 | 428.82 | 2,473,482 | -11.50(-2.61%) |
Nov 02, 2022 | 454.08 | 463.90 | 440.02 | 440.32 | 2,183,964 | -11.46(-2.54%) |
Nov 01, 2022 | 459.41 | 460.40 | 447.21 | 451.78 | 1,690,386 | -2.14(-0.47%) |
Oct 31, 2022 | 450.76 | 456.52 | 448.99 | 453.92 | 1,995,024 | -2.68(-0.59%) |
Oct 28, 2022 | 441.21 | 458.00 | 439.94 | 456.61 | 2,392,027 | +16.90(+3.84%) |
Oct 27, 2022 | 449.99 | 454.55 | 439.24 | 439.71 | 1,917,010 | -5.58(-1.25%) |
Oct 26, 2022 | 442.21 | 455.50 | 439.65 | 445.29 | 3,034,881 | +1.07(+0.24%) |
Oct 25, 2022 | 442.21 | 448.26 | 441.09 | 444.22 | 1,888,562 | +3.43(+0.78%) |
Oct 24, 2022 | 437.13 | 442.98 | 435.57 | 440.79 | 2,618,907 | +6.56(+1.51%) |
Oct 21, 2022 | 417.20 | 435.13 | 414.38 | 434.23 | 2,798,272 | +18.76(+4.52%) |
Oct 20, 2022 | 420.14 | 426.95 | 413.39 | 415.47 | 2,423,816 | -4.83(-1.15%) |
Oct 19, 2022 | 418.30 | 423.20 | 416.03 | 420.30 | 1,315,286 | +0.45(+0.11%) |
Oct 18, 2022 | 432.77 | 433.10 | 415.34 | 419.85 | 2,106,382 | -0.52(-0.12%) |
Oct 17, 2022 | 424.40 | 426.04 | 418.46 | 420.37 | 2,497,798 | +7.99(+1.94%) |
Oct 14, 2022 | 428.01 | 428.66 | 411.72 | 412.38 | 2,363,094 | -10.50(-2.48%) |
Oct 13, 2022 | 403.04 | 428.48 | 400.77 | 422.88 | 2,899,281 | +7.15(+1.72%) |
Oct 12, 2022 | 417.36 | 420.71 | 413.26 | 415.73 | 1,558,141 | -0.18(-0.04%) |
Oct 11, 2022 | 420.20 | 423.58 | 410.92 | 415.92 | 2,904,348 | -6.70(-1.59%) |
Oct 10, 2022 | 444.15 | 444.25 | 416.96 | 422.62 | 3,464,126 | -21.99(-4.95%) |
Oct 07, 2022 | 456.10 | 457.03 | 443.20 | 444.61 | 2,943,983 | -18.36(-3.97%) |
Oct 06, 2022 | 467.12 | 472.83 | 462.22 | 462.98 | 1,786,134 | -5.12(-1.09%) |
Oct 05, 2022 | 456.27 | 471.27 | 455.21 | 468.10 | 1,914,585 | +4.77(+1.03%) |
Oct 04, 2022 | 452.36 | 463.62 | 449.81 | 463.33 | 2,823,805 | +22.29(+5.05%) |
Oct 03, 2022 | 433.76 | 445.07 | 431.56 | 441.04 | 2,224,345 | +12.33(+2.88%) |
Sep 30, 2022 | 433.59 | 442.04 | 428.35 | 428.71 | 2,817,291 | -5.91(-1.36%) |
Sep 29, 2022 | 445.02 | 445.47 | 429.55 | 434.62 | 4,142,313 | -15.28(-3.40%) |
Sep 28, 2022 | 445.44 | 452.60 | 440.63 | 449.90 | 2,858,896 | +1.17(+0.26%) |
Sep 27, 2022 | 453.37 | 453.70 | 440.78 | 448.74 | 1,849,799 | +2.40(+0.54%) |
Sep 26, 2022 | 452.82 | 456.99 | 445.42 | 446.33 | 2,005,081 | -6.20(-1.37%) |
Sep 23, 2022 | 458.58 | 461.52 | 446.08 | 452.53 | 3,070,711 | -8.62(-1.87%) |
Sep 22, 2022 | 465.81 | 466.56 | 456.70 | 461.15 | 2,437,169 | -4.37(-0.94%) |
Sep 21, 2022 | 474.07 | 482.66 | 465.17 | 465.53 | 2,140,529 | -6.58(-1.39%) |
Sep 20, 2022 | 474.93 | 477.64 | 468.91 | 472.11 | 1,788,380 | -8.41(-1.75%) |
Sep 19, 2022 | 473.42 | 482.00 | 473.42 | 480.52 | 1,874,054 | -0.63(-0.13%) |
Sep 16, 2022 | 476.57 | 482.29 | 469.05 | 481.15 | 6,163,079 | +2.26(+0.47%) |
Sep 15, 2022 | 487.31 | 489.83 | 476.15 | 478.89 | 3,815,435 | -10.16(-2.08%) |
Sep 14, 2022 | 485.58 | 491.20 | 481.41 | 489.05 | 2,186,208 | +6.80(+1.41%) |
Sep 13, 2022 | 492.01 | 496.25 | 480.37 | 482.25 | 3,669,422 | -24.33(-4.80%) |
Sep 12, 2022 | 504.37 | 508.69 | 502.27 | 506.58 | 1,901,211 | +6.38(+1.27%) |
Sep 09, 2022 | 493.54 | 503.62 | 493.54 | 500.21 | 2,404,021 | +10.03(+2.05%) |
Sep 08, 2022 | 481.25 | 490.96 | 477.51 | 490.18 | 2,353,173 | +6.51(+1.35%) |
Sep 07, 2022 | 481.54 | 487.79 | 477.88 | 483.67 | 2,134,029 | +6.64(+1.39%) |
Sep 06, 2022 | 477.35 | 482.59 | 469.54 | 477.03 | 2,583,607 | -1.93(-0.40%) |
Sep 02, 2022 | 495.99 | 497.73 | 477.13 | 478.97 | 4,224,528 | +7.86(+1.67%) |
Sep 01, 2022 | 470.59 | 472.33 | 460.41 | 471.11 | 3,330,643 | -6.80(-1.42%) |
Aug 31, 2022 | 488.49 | 488.49 | 475.44 | 477.91 | 3,402,643 | -6.97(-1.44%) |
Aug 30, 2022 | 494.88 | 495.91 | 480.09 | 484.88 | 1,909,102 | -7.46(-1.52%) |
Aug 29, 2022 | 497.91 | 500.53 | 490.25 | 492.33 | 1,822,314 | -6.40(-1.28%) |
Aug 26, 2022 | 525.52 | 527.58 | 497.91 | 498.73 | 2,682,208 | -28.03(-5.32%) |
Aug 25, 2022 | 510.79 | 527.09 | 509.65 | 526.76 | 1,811,148 | +18.47(+3.63%) |
Aug 24, 2022 | 507.06 | 508.73 | 501.20 | 508.29 | 1,241,172 | +1.01(+0.20%) |
Aug 23, 2022 | 511.17 | 514.78 | 506.44 | 507.27 | 940,049 | +0.99(+0.19%) |
Aug 22, 2022 | 519.52 | 520.02 | 504.66 | 506.29 | 1,940,566 | -18.84(-3.59%) |
Aug 19, 2022 | 527.46 | 531.98 | 524.59 | 525.13 | 1,767,549 | -9.60(-1.79%) |
Aug 18, 2022 | 520.32 | 536.75 | 518.62 | 534.73 | 2,450,041 | +19.02(+3.69%) |
Aug 17, 2022 | 521.24 | 521.57 | 508.48 | 515.71 | 1,986,371 | -12.50(-2.37%) |
Aug 16, 2022 | 533.83 | 534.24 | 522.81 | 528.21 | 1,543,896 | -7.00(-1.31%) |
Aug 15, 2022 | 530.68 | 536.00 | 527.11 | 535.21 | 1,496,546 | +0.70(+0.13%) |
Aug 12, 2022 | 524.54 | 534.69 | 522.47 | 534.51 | 1,921,661 | +12.26(+2.35%) |
Aug 11, 2022 | 530.42 | 534.07 | 521.13 | 522.26 | 1,490,218 | -4.77(-0.90%) |
Aug 10, 2022 | 522.86 | 527.61 | 516.33 | 527.03 | 2,038,231 | +16.86(+3.31%) |
Aug 09, 2022 | 516.19 | 516.44 | 505.33 | 510.16 | 2,096,418 | -12.19(-2.33%) |
Aug 08, 2022 | 526.01 | 529.50 | 515.85 | 522.35 | 1,433,419 | -5.66(-1.07%) |
Aug 05, 2022 | 521.75 | 528.55 | 520.20 | 528.01 | 1,502,256 | -1.30(-0.25%) |
Aug 04, 2022 | 525.11 | 529.65 | 521.86 | 529.32 | 1,701,538 | +5.80(+1.11%) |
Aug 03, 2022 | 512.55 | 524.72 | 511.43 | 523.51 | 2,011,669 | +14.87(+2.92%) |
Aug 02, 2022 | 510.57 | 516.29 | 504.83 | 508.64 | 1,365,081 | -4.94(-0.96%) |
Aug 01, 2022 | 508.85 | 516.85 | 507.90 | 513.58 | 1,199,500 | +0.86(+0.17%) |
Jul 29, 2022 | 509.38 | 514.98 | 507.74 | 512.72 | 1,930,646 | +1.78(+0.35%) |
Jul 28, 2022 | 506.13 | 513.72 | 498.46 | 510.94 | 1,552,511 | +5.57(+1.10%) |
Jul 27, 2022 | 496.19 | 507.67 | 494.97 | 505.37 | 2,685,443 | +15.99(+3.27%) |
Jul 26, 2022 | 492.77 | 494.85 | 487.30 | 489.38 | 1,875,406 | -1.93(-0.39%) |
Jul 25, 2022 | 488.77 | 491.51 | 485.01 | 491.31 | 1,570,660 | +0.56(+0.12%) |
Jul 22, 2022 | 496.77 | 497.71 | 485.15 | 490.75 | 1,865,959 | -4.94(-1.00%) |
Jul 21, 2022 | 490.77 | 495.81 | 484.52 | 495.69 | 1,452,116 | +5.66(+1.15%) |
Jul 20, 2022 | 487.89 | 495.62 | 483.04 | 490.03 | 2,862,314 | +2.65(+0.54%) |
Jul 19, 2022 | 475.69 | 489.63 | 474.82 | 487.38 | 2,845,679 | +17.18(+3.65%) |
Jul 18, 2022 | 478.91 | 481.06 | 467.45 | 470.20 | 1,884,271 | -3.25(-0.69%) |
Jul 15, 2022 | 469.98 | 473.72 | 465.48 | 473.45 | 1,954,407 | +9.40(+2.03%) |
Jul 14, 2022 | 461.95 | 466.00 | 453.31 | 464.05 | 2,083,913 | +2.79(+0.60%) |
Jul 13, 2022 | 454.80 | 465.00 | 453.12 | 461.26 | 1,844,866 | +0.35(+0.07%) |
Jul 12, 2022 | 467.10 | 471.67 | 459.67 | 460.92 | 2,209,886 | -1.43(-0.31%) |
Jul 11, 2022 | 468.69 | 470.73 | 460.55 | 462.35 | 2,243,252 | -15.16(-3.17%) |
Jul 08, 2022 | 472.05 | 478.40 | 469.18 | 477.50 | 1,327,746 | +0.14(+0.03%) |
Jul 07, 2022 | 467.37 | 480.09 | 467.37 | 477.36 | 2,222,890 | +15.25(+3.30%) |
Jul 06, 2022 | 460.12 | 466.36 | 455.30 | 462.11 | 2,399,495 | +6.04(+1.32%) |
Jul 05, 2022 | 451.95 | 456.67 | 444.20 | 456.06 | 2,163,566 | -1.47(-0.32%) |
Jul 01, 2022 | 459.04 | 463.69 | 449.49 | 457.54 | 2,229,591 | -7.63(-1.64%) |
Jun 30, 2022 | 467.30 | 472.76 | 460.29 | 465.17 | 1,973,768 | -4.40(-0.94%) |
Jun 29, 2022 | 474.43 | 474.86 | 465.99 | 469.57 | 1,508,042 | -7.70(-1.61%) |
Jun 28, 2022 | 490.83 | 492.31 | 476.94 | 477.27 | 1,636,297 | -6.95(-1.44%) |
Jun 27, 2022 | 491.97 | 492.20 | 481.46 | 484.23 | 1,379,359 | -3.24(-0.66%) |
Jun 24, 2022 | 483.55 | 490.06 | 480.14 | 487.46 | 2,214,210 | +11.98(+2.52%) |
Jun 23, 2022 | 480.43 | 480.43 | 470.15 | 475.48 | 1,744,905 | +0.46(+0.10%) |
Jun 22, 2022 | 475.23 | 482.37 | 473.20 | 475.02 | 2,581,644 | -7.34(-1.52%) |
Jun 21, 2022 | 482.66 | 489.20 | 481.52 | 482.37 | 2,289,331 | +8.83(+1.86%) |
Jun 17, 2022 | 470.07 | 475.16 | 463.30 | 473.54 | 4,586,985 | +1.40(+0.30%) |
Jun 16, 2022 | 486.17 | 488.52 | 467.49 | 472.14 | 3,920,814 | -28.04(-5.61%) |
Jun 15, 2022 | 502.50 | 506.95 | 489.56 | 500.19 | 2,015,078 | +6.21(+1.26%) |
Jun 14, 2022 | 498.53 | 498.53 | 488.68 | 493.98 | 2,591,797 | +2.42(+0.49%) |
Jun 13, 2022 | 500.25 | 506.16 | 490.04 | 491.55 | 3,329,481 | -22.46(-4.37%) |
Jun 10, 2022 | 522.39 | 523.29 | 512.54 | 514.01 | 2,529,832 | -14.20(-2.69%) |
Jun 09, 2022 | 532.90 | 544.75 | 527.93 | 528.21 | 1,978,305 | -8.68(-1.62%) |
Jun 08, 2022 | 543.02 | 547.25 | 533.83 | 536.89 | 2,527,720 | -7.25(-1.33%) |
Jun 07, 2022 | 532.31 | 545.61 | 529.45 | 544.14 | 1,672,807 | +11.17(+2.10%) |
Jun 06, 2022 | 542.74 | 543.88 | 529.46 | 532.97 | 1,532,715 | -1.99(-0.37%) |
Jun 03, 2022 | 540.22 | 540.92 | 532.73 | 534.95 | 2,165,205 | -12.74(-2.33%) |
Jun 02, 2022 | 548.66 | 548.67 | 539.52 | 547.70 | 3,105,226 | +2.96(+0.54%) |
Jun 01, 2022 | 557.99 | 561.18 | 539.80 | 544.73 | 1,957,377 | -6.18(-1.12%) |
May 31, 2022 | 555.07 | 557.46 | 546.99 | 550.92 | 3,152,446 | -2.99(-0.54%) |
May 27, 2022 | 533.78 | 555.97 | 531.81 | 553.91 | 3,927,918 | +30.98(+5.92%) |
May 26, 2022 | 504.77 | 526.64 | 501.14 | 522.93 | 4,184,887 | +18.07(+3.58%) |
May 25, 2022 | 497.52 | 510.38 | 497.52 | 504.86 | 1,878,598 | +7.06(+1.42%) |
May 24, 2022 | 500.14 | 502.24 | 490.20 | 497.80 | 2,638,768 | -2.05(-0.41%) |
May 23, 2022 | 497.61 | 508.60 | 488.36 | 499.85 | 6,169,237 | -15.98(-3.10%) |
May 20, 2022 | 526.01 | 527.04 | 486.63 | 515.84 | 4,238,073 | -2.87(-0.55%) |
May 19, 2022 | 529.90 | 532.51 | 511.82 | 518.70 | 3,673,238 | -23.13(-4.27%) |
May 18, 2022 | 569.79 | 570.47 | 537.67 | 541.84 | 3,685,081 | -35.69(-6.18%) |
May 17, 2022 | 565.47 | 578.33 | 563.72 | 577.52 | 2,604,717 | +24.20(+4.37%) |
May 16, 2022 | 554.95 | 559.47 | 548.56 | 553.33 | 1,496,894 | -5.29(-0.95%) |
May 13, 2022 | 547.99 | 561.80 | 544.62 | 558.62 | 2,048,229 | +15.83(+2.92%) |
May 12, 2022 | 535.03 | 544.72 | 530.15 | 542.79 | 2,686,470 | +4.24(+0.79%) |
May 11, 2022 | 545.65 | 555.25 | 537.37 | 538.55 | 2,807,092 | -13.56(-2.46%) |
May 10, 2022 | 551.26 | 561.38 | 543.01 | 552.11 | 3,082,412 | +17.54(+3.28%) |
May 09, 2022 | 544.03 | 548.89 | 532.06 | 534.57 | 3,176,354 | -16.32(-2.96%) |
May 06, 2022 | 545.99 | 560.27 | 540.75 | 550.89 | 2,184,716 | +0.11(+0.02%) |
May 05, 2022 | 564.31 | 567.76 | 545.37 | 550.78 | 3,454,849 | -22.48(-3.92%) |
May 04, 2022 | 552.49 | 573.65 | 545.08 | 573.26 | 2,516,009 | +21.36(+3.87%) |
May 03, 2022 | 547.00 | 557.20 | 542.97 | 551.90 | 1,806,139 | +4.58(+0.84%) |