Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 646.81 | 650.76 | 644.40 | 650.73 | 530,933 | +7.86(+1.22%) |
Mar 30, 2023 | 645.27 | 649.26 | 639.03 | 642.87 | 403,610 | +3.72(+0.58%) |
Mar 29, 2023 | 634.11 | 639.66 | 633.11 | 639.16 | 605,931 | +10.68(+1.70%) |
Mar 28, 2023 | 628.58 | 632.04 | 623.75 | 628.48 | 383,901 | -2.02(-0.32%) |
Mar 27, 2023 | 636.54 | 638.72 | 628.71 | 630.50 | 422,737 | +3.35(+0.53%) |
Mar 24, 2023 | 625.14 | 630.01 | 620.55 | 627.15 | 590,384 | -6.71(-1.06%) |
Mar 23, 2023 | 635.32 | 642.82 | 627.81 | 633.87 | 497,013 | +3.37(+0.53%) |
Mar 22, 2023 | 641.94 | 649.11 | 630.08 | 630.50 | 493,716 | -13.45(-2.09%) |
Mar 21, 2023 | 641.79 | 646.90 | 640.44 | 643.95 | 813,345 | +18.08(+2.89%) |
Mar 20, 2023 | 629.67 | 634.51 | 621.95 | 625.87 | 950,283 | +6.66(+1.08%) |
Mar 17, 2023 | 621.15 | 621.15 | 606.70 | 619.21 | 2,777,867 | -0.26(-0.04%) |
Mar 16, 2023 | 610.06 | 627.64 | 604.22 | 619.47 | 746,865 | +5.10(+0.83%) |
Mar 15, 2023 | 603.93 | 617.06 | 602.96 | 614.38 | 1,177,580 | -5.92(-0.95%) |
Mar 14, 2023 | 628.64 | 630.19 | 607.54 | 620.30 | 954,962 | +11.73(+1.93%) |
Mar 13, 2023 | 607.84 | 625.55 | 606.94 | 608.57 | 1,025,828 | -9.01(-1.46%) |
Mar 10, 2023 | 629.90 | 633.55 | 611.21 | 617.58 | 988,179 | -15.80(-2.50%) |
Mar 09, 2023 | 655.95 | 656.67 | 632.13 | 633.38 | 809,397 | -22.45(-3.42%) |
Mar 08, 2023 | 658.02 | 661.63 | 654.16 | 655.83 | 570,455 | -0.29(-0.04%) |
Mar 07, 2023 | 669.47 | 670.04 | 654.67 | 656.12 | 429,036 | -13.35(-1.99%) |
Mar 06, 2023 | 669.43 | 679.58 | 668.66 | 669.47 | 558,679 | -1.80(-0.27%) |
Mar 03, 2023 | 669.69 | 671.37 | 664.34 | 671.27 | 841,295 | +9.01(+1.36%) |
Mar 02, 2023 | 649.79 | 663.70 | 649.56 | 662.26 | 513,385 | +5.17(+0.79%) |
Mar 01, 2023 | 659.60 | 664.53 | 652.04 | 657.09 | 657,707 | -8.56(-1.29%) |
Feb 28, 2023 | 661.86 | 670.43 | 659.57 | 665.66 | 889,804 | +6.15(+0.93%) |
Feb 27, 2023 | 670.92 | 672.49 | 658.20 | 659.51 | 580,031 | -0.36(-0.05%) |
Feb 24, 2023 | 659.03 | 667.44 | 655.18 | 659.87 | 573,340 | -8.12(-1.22%) |
Feb 23, 2023 | 673.23 | 677.93 | 662.80 | 667.99 | 636,730 | +4.28(+0.64%) |
Feb 22, 2023 | 671.76 | 674.95 | 658.56 | 663.71 | 971,346 | -8.05(-1.20%) |
Feb 21, 2023 | 681.78 | 684.15 | 668.35 | 671.76 | 669,524 | -19.71(-2.85%) |
Feb 17, 2023 | 684.03 | 692.02 | 682.02 | 691.47 | 537,788 | +3.05(+0.44%) |
Feb 16, 2023 | 686.30 | 697.65 | 685.01 | 688.42 | 510,239 | -10.80(-1.55%) |
Feb 15, 2023 | 694.35 | 702.73 | 693.60 | 699.22 | 496,304 | -4.79(-0.68%) |
Feb 14, 2023 | 708.46 | 717.28 | 701.93 | 704.01 | 483,377 | -7.49(-1.05%) |
Feb 13, 2023 | 697.94 | 712.25 | 696.15 | 711.50 | 603,879 | +12.94(+1.85%) |
Feb 10, 2023 | 687.67 | 701.34 | 686.49 | 698.56 | 648,365 | +7.28(+1.05%) |
Feb 09, 2023 | 713.63 | 713.93 | 689.82 | 691.28 | 749,586 | -13.41(-1.90%) |
Feb 08, 2023 | 710.01 | 716.20 | 704.69 | 704.69 | 536,098 | -10.58(-1.48%) |
Feb 07, 2023 | 709.95 | 717.97 | 703.29 | 715.28 | 756,359 | -1.51(-0.21%) |
Feb 06, 2023 | 721.22 | 724.26 | 713.33 | 716.78 | 716,196 | -14.27(-1.95%) |
Feb 03, 2023 | 724.14 | 743.27 | 722.20 | 731.05 | 1,244,761 | -13.10(-1.76%) |
Feb 02, 2023 | 737.56 | 754.82 | 736.83 | 744.15 | 1,141,019 | +7.82(+1.06%) |
Feb 01, 2023 | 727.73 | 741.80 | 718.72 | 736.34 | 727,257 | +3.30(+0.45%) |
Jan 31, 2023 | 724.14 | 733.51 | 720.37 | 733.03 | 592,421 | +10.96(+1.52%) |
Jan 30, 2023 | 724.54 | 732.12 | 720.80 | 722.07 | 474,694 | -10.93(-1.49%) |
Jan 27, 2023 | 725.82 | 737.75 | 725.82 | 733.00 | 506,933 | +0.27(+0.04%) |
Jan 26, 2023 | 724.14 | 733.20 | 720.47 | 732.73 | 506,185 | +7.39(+1.02%) |
Jan 25, 2023 | 717.48 | 725.86 | 707.24 | 725.35 | 1,108,569 | -0.79(-0.11%) |
Jan 24, 2023 | 722.21 | 730.98 | 655.90 | 726.14 | 578,411 | +3.91(+0.54%) |
Jan 23, 2023 | 716.29 | 724.16 | 710.04 | 722.23 | 756,302 | +6.09(+0.85%) |
Jan 20, 2023 | 709.43 | 717.07 | 705.83 | 716.14 | 750,199 | +11.43(+1.62%) |
Jan 19, 2023 | 712.37 | 715.99 | 704.46 | 704.70 | 673,987 | -16.89(-2.34%) |
Jan 18, 2023 | 725.10 | 736.75 | 720.64 | 721.59 | 754,820 | -2.29(-0.32%) |
Jan 17, 2023 | 724.31 | 724.31 | 709.75 | 723.88 | 852,880 | -4.11(-0.56%) |
Jan 13, 2023 | 720.89 | 732.34 | 709.73 | 727.99 | 1,019,328 | +0.03(+0.00%) |
Jan 12, 2023 | 736.85 | 736.85 | 715.60 | 727.96 | 972,088 | -1.89(-0.26%) |
Jan 11, 2023 | 731.86 | 737.42 | 722.36 | 729.86 | 816,177 | -1.31(-0.18%) |
Jan 10, 2023 | 723.78 | 731.61 | 718.71 | 731.17 | 786,018 | +4.14(+0.57%) |
Jan 09, 2023 | 716.62 | 736.51 | 716.17 | 727.03 | 1,142,188 | +14.47(+2.03%) |
Jan 06, 2023 | 688.82 | 713.09 | 685.97 | 712.55 | 1,259,106 | +35.49(+5.24%) |
Jan 05, 2023 | 688.45 | 692.44 | 677.03 | 677.06 | 711,191 | -19.95(-2.86%) |
Jan 04, 2023 | 694.84 | 702.40 | 688.80 | 697.01 | 735,107 | +9.52(+1.38%) |
Jan 03, 2023 | 695.17 | 698.59 | 679.50 | 687.49 | 560,129 | +3.29(+0.48%) |
Dec 30, 2022 | 683.87 | 688.33 | 674.28 | 684.20 | 427,792 | -7.26(-1.05%) |
Dec 29, 2022 | 682.27 | 696.08 | 680.22 | 691.46 | 409,412 | +15.27(+2.26%) |
Dec 28, 2022 | 679.73 | 687.27 | 676.14 | 676.18 | 474,080 | -2.83(-0.42%) |
Dec 27, 2022 | 680.28 | 683.20 | 676.35 | 679.01 | 336,746 | -0.66(-0.10%) |
Dec 23, 2022 | 684.33 | 685.61 | 676.06 | 679.67 | 376,146 | +0.59(+0.09%) |
Dec 22, 2022 | 678.41 | 682.98 | 664.49 | 679.08 | 645,453 | -9.28(-1.35%) |
Dec 21, 2022 | 678.24 | 691.43 | 675.29 | 688.36 | 675,477 | +20.64(+3.09%) |
Dec 20, 2022 | 667.17 | 671.41 | 663.87 | 667.72 | 611,171 | -0.88(-0.13%) |
Dec 19, 2022 | 675.32 | 676.83 | 663.43 | 668.59 | 628,436 | -7.48(-1.11%) |
Dec 16, 2022 | 666.23 | 679.38 | 660.33 | 676.08 | 1,757,662 | +1.97(+0.29%) |
Dec 15, 2022 | 675.47 | 678.71 | 668.94 | 674.11 | 586,762 | -12.88(-1.87%) |
Dec 14, 2022 | 694.16 | 700.59 | 680.09 | 686.99 | 568,618 | -12.19(-1.74%) |
Dec 13, 2022 | 713.19 | 717.54 | 691.93 | 699.18 | 984,092 | +14.41(+2.10%) |
Dec 12, 2022 | 681.34 | 686.63 | 677.82 | 684.78 | 726,349 | +2.20(+0.32%) |
Dec 09, 2022 | 676.27 | 689.41 | 675.86 | 682.57 | 568,827 | +3.39(+0.50%) |
Dec 08, 2022 | 685.52 | 690.33 | 676.98 | 679.18 | 648,148 | -5.52(-0.81%) |
Dec 07, 2022 | 682.85 | 696.78 | 680.40 | 684.71 | 908,053 | -1.09(-0.16%) |
Dec 06, 2022 | 682.81 | 687.77 | 675.91 | 685.80 | 870,650 | +2.33(+0.34%) |
Dec 05, 2022 | 679.87 | 684.82 | 670.04 | 683.47 | 1,147,410 | -0.21(-0.03%) |
Dec 02, 2022 | 677.25 | 684.12 | 670.94 | 683.68 | 1,191,838 | -8.82(-1.27%) |
Dec 01, 2022 | 689.31 | 695.21 | 681.98 | 692.50 | 1,151,227 | +5.93(+0.86%) |
Nov 30, 2022 | 684.66 | 688.29 | 664.80 | 686.58 | 2,874,874 | +1.92(+0.28%) |
Nov 29, 2022 | 692.77 | 694.99 | 682.31 | 684.66 | 728,338 | -6.88(-0.99%) |
Nov 28, 2022 | 698.09 | 706.04 | 689.88 | 691.54 | 500,673 | -15.93(-2.25%) |
Nov 25, 2022 | 704.28 | 709.45 | 697.75 | 707.46 | 314,473 | +1.40(+0.20%) |
Nov 23, 2022 | 701.42 | 710.55 | 699.29 | 706.06 | 510,086 | +2.75(+0.39%) |
Nov 22, 2022 | 697.31 | 706.75 | 696.26 | 703.31 | 631,441 | +9.35(+1.35%) |
Nov 21, 2022 | 687.13 | 698.57 | 686.08 | 693.96 | 684,990 | +2.96(+0.43%) |
Nov 18, 2022 | 700.22 | 700.63 | 689.45 | 691.00 | 653,722 | -0.67(-0.10%) |
Nov 17, 2022 | 685.92 | 691.85 | 681.01 | 691.67 | 814,648 | -5.48(-0.79%) |
Nov 16, 2022 | 702.88 | 702.88 | 690.54 | 697.16 | 840,960 | -12.73(-1.79%) |
Nov 15, 2022 | 725.95 | 728.72 | 702.21 | 709.89 | 887,830 | -0.81(-0.11%) |
Nov 14, 2022 | 728.77 | 731.57 | 693.11 | 710.70 | 1,232,549 | -32.22(-4.34%) |
Nov 11, 2022 | 717.26 | 753.37 | 717.26 | 742.91 | 1,333,382 | +14.33(+1.97%) |
Nov 10, 2022 | 671.93 | 730.90 | 671.37 | 728.59 | 1,872,106 | +86.48(+13.47%) |
Nov 09, 2022 | 649.54 | 654.77 | 639.65 | 642.11 | 562,277 | -16.02(-2.43%) |
Nov 08, 2022 | 650.15 | 662.99 | 647.08 | 658.13 | 1,130,754 | +9.62(+1.48%) |
Nov 07, 2022 | 633.12 | 650.69 | 628.61 | 648.51 | 832,740 | +19.32(+3.07%) |
Nov 04, 2022 | 619.52 | 633.25 | 616.27 | 629.19 | 737,733 | +21.42(+3.52%) |
Nov 03, 2022 | 600.70 | 612.37 | 597.38 | 607.77 | 747,884 | -4.80(-0.78%) |
Nov 02, 2022 | 623.76 | 611.69 | 612.56 | 1,107,017 | -12.65(-2.02%) | |
Nov 01, 2022 | 629.75 | 631.10 | 621.86 | 625.21 | 804,106 | +5.84(+0.94%) |
Oct 31, 2022 | 630.97 | 635.41 | 618.71 | 619.37 | 1,081,899 | -17.11(-2.69%) |
Oct 28, 2022 | 622.14 | 637.66 | 619.01 | 636.48 | 899,675 | +14.16(+2.28%) |
Oct 27, 2022 | 617.18 | 630.22 | 615.50 | 622.31 | 984,077 | +10.72(+1.75%) |
Oct 26, 2022 | 608.91 | 615.28 | 607.98 | 611.59 | 1,115,312 | +1.78(+0.29%) |
Oct 25, 2022 | 584.93 | 610.20 | 584.93 | 609.81 | 995,431 | +23.49(+4.01%) |
Oct 24, 2022 | 580.92 | 589.73 | 577.98 | 586.32 | 989,511 | +13.60(+2.37%) |
Oct 21, 2022 | 550.19 | 573.85 | 547.48 | 572.72 | 866,479 | +23.88(+4.35%) |
Oct 20, 2022 | 556.52 | 566.47 | 545.88 | 548.84 | 856,081 | -5.31(-0.96%) |
Oct 19, 2022 | 557.83 | 563.92 | 549.91 | 554.15 | 850,297 | -3.03(-0.54%) |
Oct 18, 2022 | 565.76 | 566.00 | 549.62 | 557.18 | 835,003 | +11.32(+2.07%) |
Oct 17, 2022 | 542.74 | 551.11 | 542.74 | 545.86 | 928,573 | +17.55(+3.32%) |
Oct 14, 2022 | 543.94 | 558.74 | 525.09 | 528.31 | 1,331,192 | -14.46(-2.66%) |
Oct 13, 2022 | 484.31 | 543.61 | 484.01 | 542.77 | 2,445,370 | +33.50(+6.58%) |
Oct 12, 2022 | 509.32 | 516.31 | 505.35 | 509.28 | 830,623 | -0.04(-0.01%) |
Oct 11, 2022 | 513.19 | 520.64 | 505.29 | 509.31 | 972,689 | -13.81(-2.64%) |
Oct 10, 2022 | 534.64 | 535.20 | 519.09 | 523.12 | 534,376 | -4.66(-0.88%) |
Oct 07, 2022 | 541.62 | 541.62 | 524.51 | 527.78 | 652,902 | -20.34(-3.71%) |
Oct 06, 2022 | 556.36 | 560.96 | 547.31 | 548.12 | 591,059 | -11.07(-1.98%) |
Oct 05, 2022 | 557.21 | 564.07 | 550.36 | 559.19 | 580,458 | -7.82(-1.38%) |
Oct 04, 2022 | 559.58 | 567.04 | 558.36 | 567.00 | 811,657 | +17.82(+3.24%) |
Oct 03, 2022 | 532.20 | 554.66 | 520.91 | 549.19 | 989,538 | +21.52(+4.08%) |
Sep 30, 2022 | 538.53 | 544.24 | 526.98 | 527.67 | 887,903 | -13.08(-2.42%) |
Sep 29, 2022 | 553.74 | 556.10 | 536.70 | 540.75 | 914,998 | -20.63(-3.67%) |
Sep 28, 2022 | 558.25 | 564.63 | 552.48 | 561.37 | 922,657 | +6.55(+1.18%) |
Sep 27, 2022 | 568.94 | 571.37 | 550.37 | 554.83 | 802,349 | -5.80(-1.03%) |
Sep 26, 2022 | 565.76 | 569.39 | 558.97 | 560.63 | 722,295 | -6.46(-1.14%) |
Sep 23, 2022 | 568.85 | 574.62 | 559.14 | 567.09 | 1,021,055 | -8.74(-1.52%) |
Sep 22, 2022 | 580.33 | 583.01 | 568.22 | 575.83 | 891,381 | -7.28(-1.25%) |
Sep 21, 2022 | 603.48 | 606.18 | 582.65 | 583.10 | 851,361 | -13.64(-2.29%) |
Sep 20, 2022 | 600.92 | 603.82 | 593.92 | 596.74 | 585,625 | -11.91(-1.96%) |
Sep 19, 2022 | 595.31 | 610.27 | 595.31 | 608.65 | 590,659 | +7.66(+1.27%) |
Sep 16, 2022 | 598.20 | 602.65 | 590.54 | 600.99 | 2,809,305 | -5.37(-0.89%) |
Sep 15, 2022 | 615.16 | 622.30 | 604.24 | 606.36 | 811,254 | -10.78(-1.75%) |
Sep 14, 2022 | 623.87 | 628.89 | 610.59 | 617.13 | 867,430 | -1.27(-0.21%) |
Sep 13, 2022 | 646.36 | 646.66 | 616.88 | 618.41 | 1,293,484 | -49.77(-7.45%) |
Sep 12, 2022 | 668.56 | 672.96 | 661.88 | 668.18 | 788,841 | +1.29(+0.19%) |
Sep 09, 2022 | 666.44 | 672.43 | 664.41 | 666.88 | 559,655 | +3.39(+0.51%) |
Sep 08, 2022 | 640.79 | 663.98 | 633.23 | 663.49 | 896,962 | +16.97(+2.63%) |
Sep 07, 2022 | 636.74 | 649.33 | 632.71 | 646.52 | 503,344 | +12.07(+1.90%) |
Sep 06, 2022 | 631.91 | 639.81 | 621.29 | 634.44 | 684,394 | +8.10(+1.29%) |
Sep 02, 2022 | 644.42 | 646.78 | 622.52 | 626.34 | 527,423 | -6.46(-1.02%) |
Sep 01, 2022 | 629.34 | 633.38 | 619.43 | 632.80 | 509,677 | -1.47(-0.23%) |
Aug 31, 2022 | 645.94 | 649.21 | 632.98 | 634.27 | 684,350 | -6.02(-0.94%) |
Aug 30, 2022 | 648.22 | 648.80 | 636.19 | 640.29 | 511,034 | -3.02(-0.47%) |
Aug 29, 2022 | 639.56 | 646.87 | 637.85 | 643.31 | 398,718 | -0.52(-0.08%) |
Aug 26, 2022 | 678.97 | 679.84 | 643.20 | 643.84 | 665,290 | -32.51(-4.81%) |
Aug 25, 2022 | 669.77 | 677.58 | 666.55 | 676.35 | 384,081 | +9.69(+1.45%) |
Aug 24, 2022 | 661.39 | 670.37 | 660.56 | 666.66 | 405,513 | +3.28(+0.50%) |
Aug 23, 2022 | 659.20 | 670.11 | 658.64 | 663.38 | 423,955 | +1.83(+0.28%) |
Aug 22, 2022 | 665.39 | 668.33 | 658.85 | 661.55 | 709,843 | -17.89(-2.63%) |
Aug 19, 2022 | 700.56 | 701.71 | 677.98 | 679.44 | 814,223 | -29.86(-4.21%) |
Aug 18, 2022 | 704.22 | 711.91 | 698.79 | 709.30 | 825,359 | +1.90(+0.27%) |
Aug 17, 2022 | 708.59 | 710.79 | 699.13 | 707.40 | 624,264 | -13.18(-1.83%) |
Aug 16, 2022 | 712.95 | 726.86 | 712.11 | 720.58 | 697,900 | +1.19(+0.17%) |
Aug 15, 2022 | 709.29 | 722.52 | 707.71 | 719.39 | 756,985 | +3.80(+0.53%) |
Aug 12, 2022 | 697.19 | 716.17 | 692.94 | 715.59 | 805,043 | +22.06(+3.18%) |
Aug 11, 2022 | 696.82 | 701.36 | 692.39 | 693.53 | 727,394 | +3.27(+0.47%) |
Aug 10, 2022 | 676.83 | 690.31 | 675.83 | 690.25 | 863,812 | +27.32(+4.12%) |
Aug 09, 2022 | 661.74 | 664.90 | 655.78 | 662.94 | 510,806 | +0.23(+0.03%) |
Aug 08, 2022 | 666.26 | 671.31 | 660.78 | 662.71 | 515,463 | +0.32(+0.05%) |
Aug 05, 2022 | 654.12 | 666.26 | 653.21 | 662.38 | 576,832 | -0.08(-0.01%) |
Aug 04, 2022 | 659.11 | 665.67 | 657.75 | 662.46 | 784,115 | +5.21(+0.79%) |
Aug 03, 2022 | 640.63 | 658.11 | 636.69 | 657.25 | 947,447 | +23.21(+3.66%) |
Aug 02, 2022 | 631.78 | 645.22 | 631.03 | 634.05 | 747,650 | -4.98(-0.78%) |
Aug 01, 2022 | 629.42 | 642.27 | 623.88 | 639.03 | 598,776 | +2.10(+0.33%) |
Jul 29, 2022 | 629.05 | 642.31 | 628.38 | 636.92 | 939,622 | +8.76(+1.39%) |
Jul 28, 2022 | 616.41 | 631.94 | 608.02 | 628.17 | 578,687 | +15.86(+2.59%) |
Jul 27, 2022 | 598.50 | 615.27 | 595.29 | 612.31 | 492,775 | +19.40(+3.27%) |
Jul 26, 2022 | 603.56 | 603.56 | 590.38 | 592.91 | 523,755 | -12.57(-2.08%) |
Jul 25, 2022 | 606.03 | 608.47 | 598.88 | 605.49 | 495,988 | +2.39(+0.40%) |
Jul 22, 2022 | 610.52 | 614.03 | 597.23 | 603.10 | 538,540 | -5.40(-0.89%) |
Jul 21, 2022 | 603.67 | 611.50 | 600.36 | 608.49 | 758,582 | +4.36(+0.72%) |
Jul 20, 2022 | 598.65 | 608.49 | 596.29 | 604.13 | 705,379 | +6.08(+1.02%) |
Jul 19, 2022 | 579.00 | 599.30 | 577.22 | 598.05 | 969,452 | +29.33(+5.16%) |
Jul 18, 2022 | 576.28 | 583.80 | 565.89 | 568.73 | 873,040 | -2.70(-0.47%) |
Jul 15, 2022 | 566.31 | 574.70 | 557.29 | 571.43 | 1,106,288 | +11.17(+1.99%) |
Jul 14, 2022 | 556.69 | 562.72 | 552.26 | 560.26 | 1,194,108 | -7.38(-1.30%) |
Jul 13, 2022 | 566.32 | 571.13 | 555.14 | 567.63 | 632,030 | -6.58(-1.15%) |
Jul 12, 2022 | 572.98 | 586.72 | 571.79 | 574.21 | 524,992 | -1.63(-0.28%) |
Jul 11, 2022 | 582.54 | 584.29 | 574.63 | 575.84 | 483,535 | -13.86(-2.35%) |
Jul 08, 2022 | 589.00 | 593.40 | 583.33 | 589.70 | 364,653 | -3.94(-0.66%) |
Jul 07, 2022 | 589.36 | 596.63 | 588.33 | 593.64 | 533,665 | +8.53(+1.46%) |
Jul 06, 2022 | 592.54 | 594.25 | 580.54 | 585.11 | 538,764 | -5.69(-0.96%) |
Jul 05, 2022 | 575.81 | 591.24 | 568.70 | 590.80 | 601,840 | +3.83(+0.65%) |
Jul 01, 2022 | 577.98 | 589.42 | 576.77 | 586.97 | 529,400 | +7.29(+1.26%) |
Jun 30, 2022 | 577.61 | 586.16 | 567.58 | 579.68 | 758,364 | -8.49(-1.44%) |
Jun 29, 2022 | 597.36 | 599.36 | 584.20 | 588.17 | 562,327 | -10.62(-1.77%) |
Jun 28, 2022 | 611.43 | 616.76 | 596.30 | 598.79 | 544,697 | -7.42(-1.22%) |
Jun 27, 2022 | 618.67 | 621.29 | 603.31 | 606.22 | 669,537 | -10.34(-1.68%) |
Jun 24, 2022 | 601.96 | 617.09 | 601.70 | 616.56 | 1,065,138 | +21.96(+3.69%) |
Jun 23, 2022 | 583.84 | 598.39 | 579.96 | 594.60 | 892,946 | +14.69(+2.53%) |
Jun 22, 2022 | 576.11 | 591.95 | 574.05 | 579.91 | 990,637 | -5.01(-0.86%) |
Jun 21, 2022 | 567.99 | 587.13 | 567.03 | 584.92 | 1,188,051 | +30.72(+5.54%) |
Jun 17, 2022 | 559.12 | 566.18 | 551.19 | 554.19 | 1,509,512 | -3.34(-0.60%) |
Jun 16, 2022 | 553.29 | 558.53 | 547.86 | 557.53 | 1,056,831 | -13.45(-2.36%) |
Jun 15, 2022 | 569.58 | 581.27 | 561.35 | 570.98 | 969,509 | +8.25(+1.47%) |
Jun 14, 2022 | 567.95 | 575.37 | 558.95 | 562.73 | 787,947 | -7.13(-1.25%) |
Jun 13, 2022 | 571.17 | 577.37 | 559.54 | 569.86 | 1,288,327 | -18.04(-3.07%) |
Jun 10, 2022 | 611.70 | 617.34 | 587.90 | 587.90 | 1,208,080 | -40.15(-6.39%) |
Jun 09, 2022 | 628.92 | 637.96 | 627.67 | 628.04 | 1,018,260 | -2.44(-0.39%) |
Jun 08, 2022 | 641.64 | 644.77 | 630.35 | 630.48 | 506,106 | -16.37(-2.53%) |
Jun 07, 2022 | 634.92 | 647.29 | 634.71 | 646.85 | 572,698 | +4.06(+0.63%) |
Jun 06, 2022 | 647.78 | 654.79 | 641.62 | 642.79 | 635,908 | +3.43(+0.54%) |
Jun 03, 2022 | 641.07 | 644.77 | 635.69 | 639.36 | 828,525 | -9.39(-1.45%) |
Jun 02, 2022 | 626.00 | 651.32 | 625.15 | 648.75 | 1,011,040 | +24.55(+3.93%) |
Jun 01, 2022 | 635.70 | 639.32 | 622.62 | 624.20 | 973,618 | -8.10(-1.28%) |
May 31, 2022 | 623.41 | 635.24 | 618.42 | 632.30 | 2,662,734 | +2.41(+0.38%) |
May 27, 2022 | 620.75 | 635.74 | 620.07 | 629.89 | 1,038,202 | +13.32(+2.16%) |
May 26, 2022 | 596.62 | 617.05 | 596.51 | 616.58 | 1,747,229 | +24.42(+4.12%) |
May 25, 2022 | 581.20 | 598.74 | 581.20 | 592.16 | 1,015,079 | +7.80(+1.33%) |
May 24, 2022 | 574.81 | 588.02 | 561.85 | 584.36 | 1,199,609 | +6.46(+1.12%) |
May 23, 2022 | 576.22 | 581.54 | 566.87 | 577.90 | 971,488 | +10.46(+1.84%) |
May 20, 2022 | 564.04 | 573.80 | 554.88 | 567.43 | 1,268,910 | +6.95(+1.24%) |
May 19, 2022 | 553.32 | 566.42 | 550.56 | 560.48 | 1,376,794 | +1.15(+0.21%) |
May 18, 2022 | 571.64 | 573.07 | 555.12 | 559.33 | 1,023,106 | -18.77(-3.25%) |
May 17, 2022 | 581.87 | 590.99 | 565.46 | 578.10 | 1,655,522 | +12.40(+2.19%) |
May 16, 2022 | 567.02 | 571.90 | 551.00 | 565.70 | 2,420,336 | -15.81(-2.72%) |
May 13, 2022 | 573.32 | 589.13 | 569.94 | 581.51 | 1,782,476 | +14.11(+2.49%) |
May 12, 2022 | 560.40 | 571.59 | 553.84 | 567.40 | 1,182,515 | +0.05(+0.01%) |
May 11, 2022 | 571.52 | 587.23 | 566.67 | 567.35 | 1,238,690 | -9.34(-1.62%) |
May 10, 2022 | 581.67 | 590.90 | 563.08 | 576.69 | 1,248,404 | +4.41(+0.77%) |
May 09, 2022 | 582.82 | 590.03 | 570.27 | 572.27 | 1,142,423 | -21.79(-3.67%) |
May 06, 2022 | 596.60 | 602.08 | 583.04 | 594.07 | 768,013 | -4.90(-0.82%) |
May 05, 2022 | 615.49 | 620.79 | 592.19 | 598.97 | 941,285 | -29.69(-4.72%) |
May 04, 2022 | 597.56 | 629.85 | 595.37 | 628.66 | 1,098,558 | +32.29(+5.41%) |
May 03, 2022 | 595.85 | 606.43 | 590.80 | 596.37 | 938,879 | +5.92(+1.00%) |
May 02, 2022 | 595.10 | 596.08 | 576.47 | 590.46 | 1,626,439 | +0.11(+0.02%) |
Apr 29, 2022 | 613.36 | 615.48 | 588.96 | 590.34 | 1,073,607 | -24.85(-4.04%) |
Apr 28, 2022 | 614.27 | 618.43 | 604.18 | 615.19 | 1,192,860 | +7.51(+1.24%) |
Apr 27, 2022 | 610.62 | 619.52 | 606.48 | 607.67 | 668,533 | -3.81(-0.62%) |
Apr 26, 2022 | 626.24 | 632.07 | 611.30 | 611.48 | 853,108 | -20.06(-3.18%) |
Apr 25, 2022 | 624.00 | 632.30 | 612.38 | 631.55 | 1,204,425 | +5.05(+0.81%) |
Apr 22, 2022 | 643.57 | 646.23 | 626.11 | 626.50 | 843,619 | -17.50(-2.72%) |
Apr 21, 2022 | 670.00 | 670.12 | 642.31 | 644.00 | 851,691 | -16.58(-2.51%) |
Apr 20, 2022 | 668.81 | 671.72 | 659.18 | 660.58 | 982,145 | -2.43(-0.37%) |
Apr 19, 2022 | 644.04 | 665.92 | 644.04 | 663.01 | 1,056,232 | +20.38(+3.17%) |
Apr 18, 2022 | 649.24 | 653.48 | 640.22 | 642.62 | 882,606 | -7.72(-1.19%) |
Apr 14, 2022 | 676.65 | 679.77 | 650.32 | 650.34 | 1,168,134 | -26.06(-3.85%) |
Apr 13, 2022 | 677.59 | 687.10 | 671.99 | 676.40 | 961,674 | -1.03(-0.15%) |
Apr 12, 2022 | 688.36 | 695.37 | 672.33 | 677.43 | 1,010,798 | -10.91(-1.59%) |
Apr 11, 2022 | 692.28 | 697.04 | 687.31 | 688.34 | 626,137 | -7.30(-1.05%) |
Apr 08, 2022 | 705.94 | 705.94 | 693.84 | 695.64 | 868,704 | -12.09(-1.71%) |
Apr 07, 2022 | 704.27 | 711.84 | 695.64 | 707.73 | 503,127 | +3.46(+0.49%) |
Apr 06, 2022 | 710.90 | 716.41 | 696.57 | 704.27 | 894,805 | -18.14(-2.51%) |
Apr 05, 2022 | 736.87 | 738.32 | 720.29 | 722.41 | 797,908 | -16.82(-2.28%) |
Apr 04, 2022 | 729.09 | 745.30 | 727.39 | 739.23 | 933,259 | +11.78(+1.62%) |