Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 495.24 | 496.84 | 488.73 | 495.10 | 1,916,520 | +2.84(+0.58%) |
Nov 29, 2023 | 489.24 | 495.14 | 489.24 | 492.26 | 1,197,430 | +6.99(+1.44%) |
Nov 28, 2023 | 487.77 | 488.10 | 479.93 | 485.27 | 1,551,676 | -4.20(-0.86%) |
Nov 27, 2023 | 488.57 | 492.76 | 487.50 | 489.48 | 2,430,375 | -0.65(-0.13%) |
Nov 24, 2023 | 487.85 | 490.38 | 486.16 | 490.13 | 723,729 | +3.25(+0.67%) |
Nov 22, 2023 | 485.43 | 489.92 | 485.06 | 486.88 | 1,466,150 | +5.13(+1.07%) |
Nov 21, 2023 | 477.64 | 489.66 | 475.81 | 481.75 | 2,919,798 | +13.34(+2.85%) |
Nov 20, 2023 | 466.41 | 471.05 | 465.28 | 468.40 | 1,186,221 | +2.61(+0.56%) |
Nov 17, 2023 | 474.37 | 474.37 | 463.55 | 465.80 | 1,558,424 | -6.04(-1.28%) |
Nov 16, 2023 | 471.43 | 474.07 | 468.09 | 471.84 | 1,615,528 | +1.93(+0.41%) |
Nov 15, 2023 | 464.04 | 474.20 | 463.37 | 469.91 | 2,186,961 | +11.26(+2.46%) |
Nov 14, 2023 | 456.20 | 461.62 | 454.61 | 458.65 | 1,824,828 | +14.09(+3.17%) |
Nov 13, 2023 | 444.94 | 446.21 | 438.52 | 444.56 | 1,677,259 | -3.28(-0.73%) |
Nov 10, 2023 | 443.23 | 448.56 | 436.68 | 447.83 | 1,899,033 | +4.16(+0.94%) |
Nov 09, 2023 | 457.93 | 458.23 | 442.47 | 443.68 | 2,045,082 | -10.03(-2.21%) |
Nov 08, 2023 | 460.89 | 463.39 | 452.48 | 453.70 | 1,850,552 | -4.92(-1.07%) |
Nov 07, 2023 | 453.28 | 463.23 | 453.28 | 458.63 | 1,710,994 | +4.21(+0.93%) |
Nov 06, 2023 | 456.09 | 458.86 | 451.65 | 454.41 | 1,615,577 | +0.28(+0.06%) |
Nov 03, 2023 | 454.08 | 459.96 | 451.00 | 454.13 | 2,024,518 | +7.16(+1.60%) |
Nov 02, 2023 | 444.25 | 447.54 | 441.34 | 446.97 | 1,716,174 | +6.45(+1.46%) |
Nov 01, 2023 | 444.54 | 444.54 | 433.42 | 440.52 | 2,278,467 | -3.66(-0.82%) |
Oct 31, 2023 | 435.91 | 446.00 | 432.57 | 444.18 | 2,899,268 | +10.65(+2.46%) |
Oct 30, 2023 | 431.60 | 434.77 | 419.65 | 433.53 | 2,950,503 | +2.70(+0.63%) |
Oct 27, 2023 | 438.99 | 439.37 | 426.80 | 430.83 | 2,498,910 | -8.74(-1.99%) |
Oct 26, 2023 | 430.56 | 444.74 | 428.60 | 439.57 | 2,975,222 | +6.97(+1.61%) |
Oct 25, 2023 | 422.44 | 438.26 | 415.05 | 432.60 | 7,917,121 | -25.05(-5.47%) |
Oct 24, 2023 | 451.33 | 458.24 | 446.54 | 457.65 | 2,379,799 | -3.55(-0.77%) |
Oct 23, 2023 | 461.13 | 468.85 | 459.37 | 461.19 | 1,900,039 | -2.55(-0.55%) |
Oct 20, 2023 | 468.88 | 470.57 | 462.63 | 463.74 | 1,601,467 | -5.30(-1.13%) |
Oct 19, 2023 | 471.67 | 476.06 | 466.81 | 469.04 | 2,017,238 | +2.41(+0.52%) |
Oct 18, 2023 | 480.34 | 480.34 | 466.25 | 466.64 | 2,137,488 | -17.49(-3.61%) |
Oct 17, 2023 | 478.36 | 489.31 | 477.06 | 484.12 | 1,356,959 | -3.76(-0.77%) |
Oct 16, 2023 | 482.21 | 491.39 | 479.64 | 487.89 | 1,249,356 | +5.68(+1.18%) |
Oct 13, 2023 | 478.99 | 483.62 | 475.37 | 482.21 | 2,007,017 | +0.29(+0.06%) |
Oct 12, 2023 | 491.19 | 495.19 | 469.98 | 481.92 | 2,028,897 | -10.06(-2.04%) |
Oct 11, 2023 | 496.56 | 497.97 | 491.13 | 491.97 | 1,208,678 | -3.51(-0.71%) |
Oct 10, 2023 | 494.93 | 498.87 | 492.27 | 495.49 | 1,306,604 | +0.02(+0.00%) |
Oct 09, 2023 | 494.34 | 497.00 | 489.74 | 495.47 | 1,184,049 | -2.42(-0.49%) |
Oct 06, 2023 | 495.16 | 501.49 | 492.41 | 497.89 | 1,109,915 | +0.53(+0.11%) |
Oct 05, 2023 | 496.73 | 499.77 | 492.04 | 497.36 | 918,755 | -4.42(-0.88%) |
Oct 04, 2023 | 500.54 | 502.52 | 495.18 | 501.78 | 1,023,452 | +2.84(+0.57%) |
Oct 03, 2023 | 492.24 | 501.83 | 491.94 | 498.94 | 1,561,486 | +3.81(+0.77%) |
Oct 02, 2023 | 502.41 | 504.36 | 490.03 | 495.13 | 1,654,447 | -10.37(-2.05%) |
Sep 29, 2023 | 508.53 | 510.31 | 504.10 | 505.50 | 1,382,779 | +3.15(+0.63%) |
Sep 28, 2023 | 501.38 | 506.73 | 499.67 | 502.35 | 1,445,255 | +4.72(+0.95%) |
Sep 27, 2023 | 501.95 | 503.90 | 494.26 | 497.63 | 1,346,449 | -3.30(-0.66%) |
Sep 26, 2023 | 502.33 | 505.77 | 500.17 | 500.92 | 1,191,567 | -4.06(-0.80%) |
Sep 25, 2023 | 500.56 | 505.37 | 502.13 | 504.99 | 962,814 | +2.87(+0.57%) |
Sep 22, 2023 | 502.23 | 506.49 | 500.90 | 502.12 | 1,199,579 | +1.20(+0.24%) |
Sep 21, 2023 | 501.76 | 503.13 | 498.89 | 500.92 | 1,609,057 | -3.30(-0.65%) |
Sep 20, 2023 | 510.69 | 511.24 | 503.49 | 504.22 | 1,272,983 | -3.84(-0.76%) |
Sep 19, 2023 | 504.55 | 508.73 | 502.64 | 508.06 | 1,182,692 | +1.01(+0.20%) |
Sep 18, 2023 | 514.82 | 514.82 | 506.62 | 507.05 | 1,301,824 | -7.79(-1.51%) |
Sep 15, 2023 | 514.95 | 533.48 | 508.63 | 514.84 | 5,188,647 | -0.11(-0.02%) |
Sep 14, 2023 | 514.44 | 517.53 | 505.86 | 514.95 | 1,600,408 | +5.08(+1.00%) |
Sep 13, 2023 | 498.18 | 525.26 | 497.01 | 509.87 | 2,363,884 | -0.09(-0.02%) |
Sep 12, 2023 | 513.96 | 513.96 | 508.34 | 509.96 | 1,571,159 | -3.94(-0.77%) |
Sep 11, 2023 | 514.37 | 516.58 | 511.81 | 513.90 | 1,559,137 | -3.32(-0.64%) |
Sep 08, 2023 | 528.93 | 531.59 | 511.75 | 517.23 | 1,838,603 | -13.36(-2.52%) |
Sep 07, 2023 | 534.16 | 537.64 | 529.61 | 530.59 | 1,081,396 | -5.03(-0.94%) |
Sep 06, 2023 | 539.83 | 544.34 | 534.92 | 535.62 | 1,220,392 | -5.30(-0.98%) |
Sep 05, 2023 | 558.15 | 558.56 | 540.60 | 540.92 | 1,407,889 | -15.18(-2.73%) |
Sep 01, 2023 | 562.31 | 564.72 | 555.70 | 556.10 | 1,017,587 | +0.12(+0.02%) |
Aug 31, 2023 | 559.27 | 562.55 | 555.83 | 555.98 | 1,194,531 | -1.90(-0.34%) |
Aug 30, 2023 | 556.65 | 561.80 | 553.62 | 557.87 | 775,055 | +3.58(+0.65%) |
Aug 29, 2023 | 545.14 | 556.34 | 543.86 | 554.29 | 1,294,045 | +10.20(+1.87%) |
Aug 28, 2023 | 543.22 | 545.53 | 539.44 | 544.09 | 643,992 | +3.59(+0.66%) |
Aug 25, 2023 | 537.70 | 542.95 | 534.88 | 540.50 | 751,447 | +3.57(+0.67%) |
Aug 24, 2023 | 544.10 | 548.51 | 536.84 | 536.92 | 1,328,888 | -7.22(-1.33%) |
Aug 23, 2023 | 540.22 | 546.54 | 537.10 | 544.14 | 1,817,209 | +18.15(+3.45%) |
Aug 22, 2023 | 529.93 | 532.23 | 525.29 | 525.99 | 962,610 | -5.20(-0.98%) |
Aug 21, 2023 | 535.48 | 535.48 | 529.28 | 531.19 | 905,650 | -0.12(-0.02%) |
Aug 18, 2023 | 532.07 | 534.79 | 527.08 | 531.31 | 1,095,909 | -3.57(-0.67%) |
Aug 17, 2023 | 529.78 | 537.15 | 528.79 | 534.88 | 1,259,533 | +7.08(+1.34%) |
Aug 16, 2023 | 529.02 | 530.07 | 525.69 | 527.80 | 982,733 | -5.55(-1.04%) |
Aug 15, 2023 | 534.74 | 537.89 | 531.07 | 533.35 | 896,465 | -5.90(-1.09%) |
Aug 14, 2023 | 539.66 | 541.21 | 537.26 | 539.25 | 1,070,573 | -3.43(-0.63%) |
Aug 11, 2023 | 541.90 | 546.19 | 539.80 | 542.68 | 926,975 | -3.49(-0.64%) |
Aug 10, 2023 | 549.26 | 555.65 | 544.49 | 546.18 | 1,170,762 | -0.30(-0.05%) |
Aug 09, 2023 | 553.65 | 555.27 | 546.27 | 546.48 | 948,978 | -8.18(-1.48%) |
Aug 08, 2023 | 552.05 | 555.78 | 544.51 | 554.66 | 1,004,141 | +3.98(+0.72%) |
Aug 07, 2023 | 548.89 | 553.38 | 545.76 | 550.68 | 738,777 | +3.14(+0.57%) |
Aug 04, 2023 | 546.41 | 553.87 | 545.67 | 547.53 | 1,104,505 | +0.26(+0.05%) |
Aug 03, 2023 | 549.18 | 551.60 | 544.21 | 547.27 | 1,105,389 | -5.37(-0.97%) |
Aug 02, 2023 | 542.80 | 554.77 | 541.52 | 552.64 | 1,401,503 | +7.90(+1.45%) |
Aug 01, 2023 | 545.43 | 549.59 | 541.57 | 544.74 | 1,520,557 | -2.81(-0.51%) |
Jul 31, 2023 | 556.30 | 556.56 | 545.32 | 547.55 | 2,149,235 | -13.16(-2.35%) |
Jul 28, 2023 | 561.28 | 564.55 | 552.65 | 560.72 | 1,646,205 | +1.83(+0.33%) |
Jul 27, 2023 | 574.24 | 576.24 | 558.25 | 558.89 | 2,265,430 | -14.36(-2.51%) |
Jul 26, 2023 | 553.84 | 573.84 | 553.84 | 573.25 | 3,566,519 | +3.49(+0.61%) |
Jul 25, 2023 | 554.35 | 578.92 | 553.18 | 569.76 | 3,080,406 | -0.61(-0.11%) |
Jul 24, 2023 | 558.87 | 571.41 | 557.99 | 570.37 | 3,203,252 | +9.31(+1.66%) |
Jul 21, 2023 | 537.57 | 563.58 | 529.82 | 561.06 | 2,761,332 | +23.87(+4.44%) |
Jul 20, 2023 | 536.25 | 540.50 | 529.39 | 537.18 | 1,149,793 | +2.71(+0.51%) |
Jul 19, 2023 | 525.93 | 538.33 | 525.89 | 534.47 | 1,718,876 | +11.85(+2.27%) |
Jul 18, 2023 | 524.47 | 524.73 | 518.67 | 522.62 | 1,464,099 | -1.58(-0.30%) |
Jul 17, 2023 | 525.26 | 526.07 | 518.21 | 524.20 | 1,293,404 | -4.09(-0.77%) |
Jul 14, 2023 | 528.60 | 530.85 | 524.25 | 528.29 | 954,960 | +2.71(+0.51%) |
Jul 13, 2023 | 533.92 | 535.37 | 522.97 | 525.59 | 1,367,658 | +0.73(+0.14%) |
Jul 12, 2023 | 524.65 | 528.46 | 522.93 | 524.86 | 1,682,596 | +6.65(+1.28%) |
Jul 11, 2023 | 515.26 | 519.08 | 514.23 | 518.21 | 1,313,584 | +2.40(+0.47%) |
Jul 10, 2023 | 511.46 | 517.87 | 510.16 | 515.81 | 1,028,675 | +3.11(+0.61%) |
Jul 07, 2023 | 513.96 | 518.41 | 512.27 | 512.69 | 1,022,741 | -3.58(-0.69%) |
Jul 06, 2023 | 513.75 | 518.02 | 507.99 | 516.28 | 1,509,476 | -3.27(-0.63%) |
Jul 05, 2023 | 519.18 | 522.50 | 517.10 | 519.55 | 1,435,717 | +1.49(+0.29%) |
Jul 03, 2023 | 518.29 | 520.21 | 514.32 | 518.06 | 617,409 | -2.63(-0.51%) |
Jun 30, 2023 | 515.44 | 522.55 | 514.90 | 520.70 | 1,323,986 | +7.35(+1.43%) |
Jun 29, 2023 | 508.97 | 514.11 | 505.06 | 513.35 | 1,001,239 | +4.23(+0.83%) |
Jun 28, 2023 | 510.37 | 510.38 | 505.63 | 509.12 | 1,398,069 | +0.53(+0.10%) |
Jun 27, 2023 | 519.29 | 521.26 | 502.30 | 508.59 | 2,040,266 | -12.38(-2.38%) |
Jun 26, 2023 | 521.97 | 525.12 | 514.84 | 520.98 | 958,847 | -2.18(-0.42%) |
Jun 23, 2023 | 522.14 | 528.65 | 521.41 | 523.15 | 3,843,389 | -4.09(-0.78%) |
Jun 22, 2023 | 525.09 | 528.93 | 520.40 | 527.25 | 947,518 | +2.36(+0.45%) |
Jun 21, 2023 | 523.93 | 529.38 | 521.71 | 524.89 | 1,621,113 | -1.45(-0.27%) |
Jun 20, 2023 | 510.97 | 529.72 | 506.13 | 526.34 | 2,119,739 | -9.88(-1.84%) |
Jun 16, 2023 | 537.63 | 540.98 | 532.32 | 536.22 | 3,434,921 | +2.19(+0.41%) |
Jun 15, 2023 | 519.11 | 535.21 | 517.87 | 534.03 | 1,726,879 | -7.11(-1.31%) |
May 08, 2023 | 547.99 | 548.54 | 539.65 | 541.14 | 1,031,848 | -3.79(-0.70%) |
May 05, 2023 | 551.59 | 552.92 | 540.48 | 544.93 | 964,992 | +0.74(+0.14%) |
May 04, 2023 | 551.13 | 552.43 | 541.28 | 544.19 | 1,247,811 | -4.77(-0.87%) |
May 03, 2023 | 548.59 | 556.72 | 547.77 | 548.96 | 1,434,070 | +6.58(+1.21%) |
May 02, 2023 | 543.40 | 550.04 | 539.49 | 542.37 | 1,063,779 | -4.67(-0.85%) |
May 01, 2023 | 554.51 | 555.33 | 543.86 | 547.04 | 1,985,159 | -6.38(-1.15%) |
Apr 28, 2023 | 541.88 | 557.71 | 541.88 | 553.42 | 2,052,363 | +11.85(+2.19%) |
Apr 27, 2023 | 532.08 | 544.22 | 530.17 | 541.58 | 2,154,119 | +9.86(+1.86%) |
Apr 26, 2023 | 526.60 | 541.93 | 515.84 | 531.71 | 4,082,573 | -15.21(-2.78%) |
Apr 25, 2023 | 562.65 | 564.99 | 544.05 | 546.92 | 2,501,897 | -25.85(-4.51%) |
Apr 24, 2023 | 570.00 | 574.91 | 568.48 | 572.77 | 897,488 | +2.61(+0.46%) |
Apr 21, 2023 | 567.36 | 571.47 | 565.32 | 570.16 | 961,738 | +5.73(+1.02%) |
Apr 20, 2023 | 564.50 | 566.33 | 558.87 | 564.42 | 2,106,479 | -13.95(-2.41%) |
Apr 19, 2023 | 574.26 | 579.17 | 569.81 | 578.38 | 1,413,125 | -4.93(-0.84%) |
Apr 18, 2023 | 591.59 | 591.59 | 583.12 | 583.30 | 1,161,748 | -3.73(-0.64%) |
Apr 17, 2023 | 588.57 | 588.82 | 582.69 | 587.03 | 785,614 | -0.24(-0.04%) |
Apr 14, 2023 | 584.84 | 587.98 | 580.46 | 587.27 | 837,099 | -2.28(-0.39%) |
Apr 13, 2023 | 583.70 | 590.54 | 580.45 | 589.56 | 1,104,812 | +11.75(+2.03%) |
Apr 12, 2023 | 581.70 | 585.09 | 576.11 | 577.81 | 850,021 | +2.96(+0.52%) |
Apr 11, 2023 | 574.95 | 580.00 | 572.87 | 574.85 | 1,161,905 | +2.01(+0.35%) |
Apr 10, 2023 | 571.21 | 572.83 | 563.78 | 572.83 | 674,345 | -0.99(-0.17%) |
Apr 06, 2023 | 579.30 | 580.23 | 570.82 | 573.82 | 782,825 | -4.50(-0.78%) |
Apr 05, 2023 | 574.98 | 578.56 | 568.40 | 578.32 | 1,038,371 | +3.67(+0.64%) |
Apr 04, 2023 | 569.87 | 578.70 | 567.43 | 574.65 | 1,088,472 | +6.09(+1.07%) |
Apr 03, 2023 | 568.00 | 571.59 | 564.61 | 568.55 | 1,037,199 | -6.28(-1.09%) |
Mar 31, 2023 | 565.46 | 575.15 | 562.16 | 574.84 | 1,442,544 | +13.36(+2.38%) |
Mar 30, 2023 | 558.51 | 562.78 | 555.38 | 561.47 | 1,223,185 | +7.80(+1.41%) |
Mar 29, 2023 | 557.87 | 559.07 | 551.75 | 553.67 | 1,411,382 | +0.92(+0.17%) |
Mar 28, 2023 | 558.50 | 561.20 | 549.48 | 552.76 | 831,143 | -7.44(-1.33%) |
Mar 27, 2023 | 562.30 | 566.66 | 559.53 | 560.20 | 869,043 | +3.42(+0.61%) |
Mar 24, 2023 | 547.06 | 557.17 | 542.86 | 556.77 | 1,015,297 | +3.06(+0.55%) |
Mar 23, 2023 | 556.50 | 559.08 | 548.92 | 553.71 | 954,108 | +0.87(+0.16%) |
Mar 22, 2023 | 555.22 | 566.49 | 552.82 | 552.85 | 930,900 | -2.37(-0.43%) |
Mar 21, 2023 | 552.91 | 557.30 | 550.19 | 555.22 | 1,002,749 | +6.11(+1.11%) |
Mar 20, 2023 | 545.31 | 553.39 | 544.13 | 549.11 | 899,543 | +3.22(+0.59%) |
Mar 17, 2023 | 553.83 | 553.83 | 542.51 | 545.88 | 1,953,134 | -9.72(-1.75%) |
Mar 16, 2023 | 538.33 | 557.09 | 538.33 | 555.61 | 1,138,778 | +14.35(+2.65%) |
Mar 15, 2023 | 545.72 | 548.54 | 533.06 | 541.26 | 1,924,089 | -13.22(-2.38%) |
Mar 14, 2023 | 549.09 | 559.99 | 543.55 | 554.48 | 1,413,537 | +14.71(+2.73%) |
Mar 13, 2023 | 541.69 | 549.60 | 536.27 | 539.77 | 1,410,459 | -2.26(-0.42%) |
Mar 10, 2023 | 550.05 | 553.70 | 538.17 | 542.03 | 1,085,281 | -9.35(-1.70%) |
Mar 09, 2023 | 554.31 | 562.54 | 549.15 | 551.38 | 1,016,584 | -1.54(-0.28%) |
Mar 08, 2023 | 546.47 | 557.98 | 543.73 | 552.92 | 1,457,845 | +5.90(+1.08%) |
Mar 07, 2023 | 558.96 | 561.15 | 546.33 | 547.02 | 1,016,172 | -9.66(-1.73%) |
Mar 06, 2023 | 557.66 | 565.45 | 553.49 | 556.67 | 1,166,907 | -0.92(-0.16%) |
Mar 03, 2023 | 553.62 | 558.68 | 547.81 | 557.59 | 1,157,473 | +10.65(+1.95%) |
Mar 02, 2023 | 533.06 | 549.06 | 530.16 | 546.94 | 945,930 | +10.20(+1.90%) |
Mar 01, 2023 | 537.56 | 540.83 | 534.49 | 536.74 | 1,129,773 | -3.23(-0.60%) |
Feb 28, 2023 | 538.62 | 543.43 | 537.11 | 539.97 | 1,192,720 | +0.41(+0.08%) |
Feb 27, 2023 | 546.68 | 552.59 | 539.24 | 539.56 | 1,114,328 | -1.43(-0.27%) |
Feb 24, 2023 | 542.81 | 544.85 | 537.39 | 541.00 | 855,479 | -8.13(-1.48%) |
Feb 23, 2023 | 551.54 | 555.83 | 545.09 | 549.13 | 1,164,044 | +2.54(+0.46%) |
Feb 22, 2023 | 548.18 | 551.46 | 542.91 | 546.59 | 1,710,984 | -2.36(-0.43%) |
Feb 21, 2023 | 546.84 | 552.41 | 542.33 | 548.95 | 1,399,800 | -8.90(-1.60%) |
Feb 17, 2023 | 551.09 | 559.63 | 551.07 | 557.85 | 1,186,459 | +2.11(+0.38%) |
Feb 16, 2023 | 554.28 | 563.53 | 549.48 | 555.74 | 1,177,608 | -9.22(-1.63%) |
Feb 15, 2023 | 566.58 | 568.62 | 560.91 | 564.96 | 1,041,810 | -4.63(-0.81%) |
Feb 14, 2023 | 573.99 | 577.19 | 564.76 | 569.59 | 852,895 | -3.51(-0.61%) |
Feb 13, 2023 | 572.77 | 575.32 | 567.13 | 573.10 | 1,000,919 | +3.58(+0.63%) |
Feb 10, 2023 | 565.24 | 569.82 | 561.49 | 569.52 | 766,281 | +2.47(+0.44%) |
Feb 09, 2023 | 580.74 | 581.39 | 565.82 | 567.05 | 964,000 | -10.27(-1.78%) |
Feb 08, 2023 | 576.65 | 583.16 | 574.13 | 577.32 | 910,237 | -3.91(-0.67%) |
Feb 07, 2023 | 568.89 | 584.40 | 567.53 | 581.22 | 1,177,427 | +6.96(+1.21%) |
Feb 06, 2023 | 578.64 | 581.90 | 571.52 | 574.27 | 1,123,176 | -11.55(-1.97%) |
Feb 03, 2023 | 582.63 | 590.88 | 580.73 | 585.82 | 1,287,424 | +0.69(+0.12%) |
Feb 02, 2023 | 589.72 | 593.20 | 585.13 | 585.13 | 2,320,143 | -0.29(-0.05%) |
Feb 01, 2023 | 584.15 | 595.57 | 574.43 | 585.42 | 2,628,593 | +16.97(+2.99%) |
Jan 31, 2023 | 560.32 | 568.74 | 556.16 | 568.45 | 1,805,748 | +6.02(+1.07%) |
Jan 30, 2023 | 565.89 | 568.98 | 558.91 | 562.42 | 1,225,518 | -9.31(-1.63%) |
Jan 27, 2023 | 573.00 | 575.60 | 566.31 | 571.73 | 1,113,767 | -3.73(-0.65%) |
Jan 26, 2023 | 574.13 | 576.61 | 565.43 | 575.46 | 1,214,787 | +2.04(+0.36%) |
Jan 25, 2023 | 569.26 | 574.12 | 565.05 | 573.42 | 1,242,376 | -5.38(-0.93%) |
Jan 24, 2023 | 607.84 | 607.84 | 574.87 | 578.80 | 2,112,002 | -24.02(-3.98%) |
Jan 23, 2023 | 591.25 | 607.21 | 588.05 | 602.82 | 2,314,840 | +11.12(+1.88%) |
Jan 20, 2023 | 585.06 | 593.38 | 583.01 | 591.70 | 2,402,610 | +9.77(+1.68%) |
Jan 19, 2023 | 573.13 | 585.22 | 571.80 | 581.93 | 1,641,471 | +3.80(+0.66%) |
Jan 18, 2023 | 589.18 | 594.88 | 576.84 | 578.13 | 1,755,527 | -7.78(-1.33%) |
Jan 17, 2023 | 583.07 | 589.35 | 579.81 | 585.92 | 2,093,246 | +4.01(+0.69%) |
Jan 13, 2023 | 576.74 | 582.93 | 570.58 | 581.91 | 2,047,256 | +2.29(+0.40%) |
Jan 12, 2023 | 580.05 | 584.59 | 574.95 | 579.62 | 1,640,618 | -1.02(-0.18%) |
Jan 11, 2023 | 569.23 | 582.97 | 566.16 | 580.63 | 2,019,178 | +14.48(+2.56%) |
Jan 10, 2023 | 545.66 | 570.73 | 545.63 | 566.15 | 2,109,803 | +21.87(+4.02%) |
Jan 09, 2023 | 536.96 | 551.12 | 535.24 | 544.29 | 1,877,396 | +11.05(+2.07%) |
Jan 06, 2023 | 553.92 | 553.92 | 521.05 | 533.23 | 2,947,933 | -21.87(-3.94%) |
Jan 05, 2023 | 553.95 | 562.46 | 550.48 | 555.10 | 2,227,394 | -4.96(-0.89%) |
Jan 04, 2023 | 557.45 | 565.93 | 553.13 | 560.06 | 1,942,555 | +8.71(+1.58%) |
Jan 03, 2023 | 551.46 | 554.26 | 545.16 | 551.35 | 1,791,714 | +2.48(+0.45%) |
Dec 30, 2022 | 550.97 | 553.17 | 543.45 | 548.87 | 688,325 | -6.30(-1.13%) |
Dec 29, 2022 | 546.80 | 559.71 | 544.34 | 555.17 | 1,030,847 | +13.55(+2.50%) |
Dec 28, 2022 | 545.57 | 551.20 | 541.28 | 541.61 | 829,555 | -2.02(-0.37%) |
Dec 27, 2022 | 538.89 | 547.03 | 535.05 | 543.64 | 1,116,916 | +4.75(+0.88%) |
Dec 23, 2022 | 536.20 | 541.29 | 533.56 | 538.89 | 623,483 | +1.53(+0.29%) |
Dec 22, 2022 | 532.95 | 537.56 | 525.97 | 537.36 | 1,107,039 | -0.75(-0.14%) |
Dec 21, 2022 | 529.70 | 539.27 | 527.73 | 538.11 | 1,212,404 | +11.35(+2.16%) |
Dec 20, 2022 | 528.06 | 529.18 | 518.29 | 526.75 | 991,879 | -1.66(-0.31%) |
Dec 19, 2022 | 532.09 | 533.17 | 525.53 | 528.42 | 1,055,955 | -6.25(-1.17%) |
Dec 16, 2022 | 547.59 | 549.01 | 529.80 | 534.67 | 2,344,133 | -17.29(-3.13%) |
Dec 15, 2022 | 559.53 | 559.78 | 549.11 | 551.96 | 1,375,505 | -13.40(-2.37%) |
Dec 14, 2022 | 567.23 | 574.25 | 561.84 | 565.36 | 2,086,792 | -3.84(-0.67%) |
Dec 13, 2022 | 574.63 | 582.47 | 564.58 | 569.19 | 1,886,512 | +3.77(+0.67%) |
Dec 12, 2022 | 563.22 | 566.69 | 561.24 | 565.43 | 1,167,440 | +7.34(+1.32%) |
Dec 09, 2022 | 561.84 | 568.39 | 557.18 | 558.09 | 1,161,620 | -7.69(-1.36%) |
Dec 08, 2022 | 557.99 | 566.83 | 554.64 | 565.78 | 1,164,813 | +9.77(+1.76%) |
Dec 07, 2022 | 548.33 | 557.11 | 548.33 | 556.00 | 955,638 | +7.58(+1.38%) |
Dec 06, 2022 | 550.33 | 554.32 | 543.71 | 548.42 | 1,977,260 | -6.65(-1.20%) |
Dec 05, 2022 | 553.73 | 557.51 | 549.84 | 555.08 | 1,831,063 | -5.77(-1.03%) |
Dec 02, 2022 | 551.42 | 562.64 | 548.17 | 560.85 | 1,018,351 | -1.55(-0.28%) |