Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 565.45 | 575.13 | 562.15 | 574.83 | 1,442,574 | +13.36(+2.38%) |
Mar 30, 2023 | 558.50 | 562.77 | 555.37 | 561.46 | 1,223,210 | +7.80(+1.41%) |
Mar 29, 2023 | 557.86 | 559.06 | 551.74 | 553.66 | 1,411,411 | +0.92(+0.17%) |
Mar 28, 2023 | 558.49 | 561.19 | 549.46 | 552.75 | 831,160 | -7.44(-1.33%) |
Mar 27, 2023 | 562.29 | 566.65 | 559.52 | 560.18 | 869,061 | +3.42(+0.61%) |
Mar 24, 2023 | 547.05 | 557.16 | 542.85 | 556.76 | 1,015,318 | +3.06(+0.55%) |
Mar 23, 2023 | 556.49 | 559.07 | 548.90 | 553.70 | 954,128 | +0.87(+0.16%) |
Mar 22, 2023 | 555.21 | 566.48 | 552.80 | 552.83 | 930,919 | -2.37(-0.43%) |
Mar 21, 2023 | 552.89 | 557.29 | 550.18 | 555.21 | 1,002,769 | +6.11(+1.11%) |
Mar 20, 2023 | 545.29 | 553.38 | 544.12 | 549.09 | 899,561 | +3.22(+0.59%) |
Mar 17, 2023 | 553.82 | 553.82 | 542.50 | 545.87 | 1,953,174 | -9.72(-1.75%) |
Mar 16, 2023 | 538.32 | 557.08 | 538.32 | 555.60 | 1,138,802 | +14.35(+2.65%) |
Mar 15, 2023 | 545.70 | 548.53 | 533.05 | 541.25 | 1,924,128 | -13.22(-2.38%) |
Mar 14, 2023 | 549.08 | 559.98 | 543.54 | 554.47 | 1,413,566 | +14.71(+2.73%) |
Mar 13, 2023 | 541.68 | 549.59 | 536.26 | 539.76 | 1,410,488 | -2.26(-0.42%) |
Mar 10, 2023 | 550.03 | 553.69 | 538.15 | 542.02 | 1,085,303 | -9.35(-1.70%) |
Mar 09, 2023 | 554.30 | 562.53 | 549.14 | 551.37 | 1,016,604 | -1.53(-0.28%) |
Mar 08, 2023 | 546.46 | 557.96 | 543.72 | 552.91 | 1,457,874 | +5.90(+1.08%) |
Mar 07, 2023 | 558.95 | 561.14 | 546.32 | 547.00 | 1,016,193 | -9.66(-1.73%) |
Mar 06, 2023 | 557.65 | 565.43 | 553.47 | 556.66 | 1,166,931 | -0.92(-0.16%) |
Mar 03, 2023 | 553.61 | 558.67 | 547.80 | 557.58 | 1,157,497 | +10.65(+1.95%) |
Mar 02, 2023 | 533.05 | 549.05 | 530.15 | 546.93 | 945,949 | +10.20(+1.90%) |
Mar 01, 2023 | 537.55 | 540.82 | 534.48 | 536.73 | 1,129,796 | -3.23(-0.60%) |
Feb 28, 2023 | 538.61 | 543.42 | 537.10 | 539.96 | 1,192,744 | +0.41(+0.08%) |
Feb 27, 2023 | 546.67 | 552.58 | 539.23 | 539.55 | 1,114,350 | -1.44(-0.27%) |
Feb 24, 2023 | 542.80 | 544.84 | 537.38 | 540.99 | 855,497 | -8.13(-1.48%) |
Feb 23, 2023 | 551.53 | 555.82 | 545.08 | 549.12 | 1,164,068 | +2.54(+0.46%) |
Feb 22, 2023 | 548.17 | 551.45 | 542.90 | 546.58 | 1,711,019 | -2.36(-0.43%) |
Feb 21, 2023 | 546.83 | 552.40 | 542.32 | 548.94 | 1,399,828 | -8.90(-1.60%) |
Feb 17, 2023 | 551.08 | 559.62 | 551.06 | 557.84 | 1,186,483 | +2.11(+0.38%) |
Feb 16, 2023 | 554.27 | 563.52 | 549.47 | 555.73 | 1,177,632 | -9.22(-1.63%) |
Feb 15, 2023 | 566.57 | 568.61 | 560.90 | 564.95 | 1,041,831 | -4.63(-0.81%) |
Feb 14, 2023 | 573.98 | 577.17 | 564.75 | 569.58 | 852,912 | -3.51(-0.61%) |
Feb 13, 2023 | 572.76 | 575.31 | 567.12 | 573.09 | 1,000,939 | +3.58(+0.63%) |
Feb 10, 2023 | 565.23 | 569.81 | 561.48 | 569.51 | 766,296 | +2.47(+0.44%) |
Feb 09, 2023 | 580.72 | 581.38 | 565.81 | 567.04 | 964,019 | -10.26(-1.78%) |
Feb 08, 2023 | 576.64 | 583.14 | 574.12 | 577.30 | 910,256 | -3.91(-0.67%) |
Feb 07, 2023 | 568.88 | 584.39 | 567.52 | 581.21 | 1,177,451 | +6.96(+1.21%) |
Feb 06, 2023 | 578.63 | 581.89 | 571.51 | 574.25 | 1,123,199 | -11.55(-1.97%) |
Feb 03, 2023 | 582.62 | 590.87 | 580.71 | 585.81 | 1,287,450 | +0.69(+0.12%) |
Feb 02, 2023 | 589.70 | 593.19 | 585.12 | 585.12 | 2,320,190 | -0.29(-0.05%) |
Feb 01, 2023 | 584.14 | 595.55 | 574.41 | 585.41 | 2,628,647 | +16.97(+2.99%) |
Jan 31, 2023 | 560.31 | 568.73 | 556.14 | 568.43 | 1,805,785 | +6.02(+1.07%) |
Jan 30, 2023 | 565.88 | 568.97 | 558.90 | 562.41 | 1,225,543 | -9.31(-1.63%) |
Jan 27, 2023 | 572.99 | 575.59 | 566.30 | 571.72 | 1,113,789 | -3.73(-0.65%) |
Jan 26, 2023 | 574.12 | 576.60 | 565.42 | 575.45 | 1,214,811 | +2.04(+0.36%) |
Jan 25, 2023 | 569.25 | 574.11 | 565.04 | 573.41 | 1,242,401 | -5.38(-0.93%) |
Jan 24, 2023 | 607.82 | 607.82 | 574.86 | 578.79 | 2,112,045 | -24.02(-3.98%) |
Jan 23, 2023 | 591.24 | 607.20 | 588.04 | 602.81 | 2,314,887 | +11.12(+1.88%) |
Jan 20, 2023 | 585.05 | 593.37 | 583.00 | 591.69 | 2,402,658 | +9.77(+1.68%) |
Jan 19, 2023 | 573.12 | 585.21 | 571.79 | 581.92 | 1,641,492 | +3.80(+0.66%) |
Jan 18, 2023 | 589.16 | 594.87 | 576.83 | 578.12 | 1,755,563 | -7.78(-1.33%) |
Jan 17, 2023 | 583.05 | 589.33 | 579.80 | 585.91 | 2,093,289 | +4.01(+0.69%) |
Jan 13, 2023 | 576.73 | 582.92 | 570.57 | 581.90 | 2,047,298 | +2.29(+0.40%) |
Jan 12, 2023 | 580.03 | 584.58 | 574.94 | 579.61 | 1,640,651 | -1.02(-0.17%) |
Jan 11, 2023 | 569.22 | 582.96 | 566.15 | 580.62 | 2,019,219 | +14.48(+2.56%) |
Jan 10, 2023 | 545.65 | 570.72 | 545.62 | 566.14 | 2,109,846 | +21.87(+4.02%) |
Jan 09, 2023 | 536.95 | 551.11 | 535.23 | 544.27 | 1,877,434 | +11.05(+2.07%) |
Jan 06, 2023 | 553.91 | 553.91 | 521.04 | 533.22 | 2,947,992 | -21.87(-3.94%) |
Jan 05, 2023 | 553.94 | 562.44 | 550.46 | 555.09 | 2,227,439 | -4.96(-0.89%) |
Jan 04, 2023 | 557.44 | 565.92 | 553.12 | 560.05 | 1,942,595 | +8.71(+1.58%) |
Jan 03, 2023 | 551.45 | 554.25 | 545.15 | 551.34 | 1,791,750 | +2.48(+0.45%) |
Dec 30, 2022 | 550.96 | 553.15 | 543.44 | 548.86 | 688,339 | -6.30(-1.13%) |
Dec 29, 2022 | 546.79 | 559.70 | 544.32 | 555.16 | 1,030,868 | +13.56(+2.50%) |
Dec 28, 2022 | 545.56 | 551.19 | 541.27 | 541.60 | 829,571 | -2.02(-0.37%) |
Dec 27, 2022 | 538.88 | 547.01 | 535.03 | 543.63 | 1,116,939 | +4.75(+0.88%) |
Dec 23, 2022 | 536.19 | 541.28 | 533.55 | 538.88 | 623,495 | +1.53(+0.29%) |
Dec 22, 2022 | 532.94 | 537.55 | 525.96 | 537.35 | 1,107,061 | -0.75(-0.14%) |
Dec 21, 2022 | 529.69 | 539.26 | 527.72 | 538.10 | 1,212,428 | +11.35(+2.16%) |
Dec 20, 2022 | 528.05 | 529.17 | 518.28 | 526.74 | 991,899 | -1.66(-0.31%) |
Dec 19, 2022 | 532.08 | 533.16 | 525.52 | 528.41 | 1,055,976 | -6.25(-1.17%) |
Dec 16, 2022 | 547.57 | 549.00 | 529.79 | 534.66 | 2,344,181 | -17.29(-3.13%) |
Dec 15, 2022 | 559.52 | 559.77 | 549.10 | 551.95 | 1,375,533 | -13.40(-2.37%) |
Dec 14, 2022 | 567.22 | 574.24 | 561.83 | 565.34 | 2,086,834 | -3.84(-0.67%) |
Dec 13, 2022 | 574.62 | 582.46 | 564.56 | 569.18 | 1,886,550 | +3.76(+0.67%) |
Dec 12, 2022 | 563.21 | 566.68 | 561.23 | 565.42 | 1,167,464 | +7.34(+1.32%) |
Dec 09, 2022 | 561.83 | 568.38 | 557.17 | 558.07 | 1,161,643 | -7.69(-1.36%) |
Dec 08, 2022 | 557.98 | 566.82 | 554.63 | 565.76 | 1,164,837 | +9.77(+1.76%) |
Dec 07, 2022 | 548.32 | 557.10 | 548.32 | 555.99 | 955,658 | +7.58(+1.38%) |
Dec 06, 2022 | 550.31 | 554.31 | 543.70 | 548.41 | 1,977,300 | -6.65(-1.20%) |
Dec 05, 2022 | 553.72 | 557.50 | 549.83 | 555.07 | 1,831,100 | -5.77(-1.03%) |
Dec 02, 2022 | 551.41 | 562.63 | 548.16 | 560.83 | 1,018,372 | -1.55(-0.28%) |
Dec 01, 2022 | 565.47 | 567.14 | 552.30 | 562.39 | 1,429,422 | +4.32(+0.77%) |
Nov 30, 2022 | 539.23 | 559.82 | 537.78 | 558.06 | 3,144,372 | +20.39(+3.79%) |
Nov 29, 2022 | 533.40 | 538.31 | 528.54 | 537.67 | 1,200,189 | -0.28(-0.05%) |
Nov 28, 2022 | 541.21 | 547.88 | 536.09 | 537.95 | 1,829,698 | -11.18(-2.04%) |
Nov 25, 2022 | 548.37 | 552.33 | 545.26 | 549.13 | 621,169 | +3.95(+0.72%) |
Nov 23, 2022 | 543.56 | 550.69 | 540.91 | 545.18 | 826,814 | +2.53(+0.47%) |
Nov 22, 2022 | 538.93 | 543.35 | 535.57 | 542.65 | 1,509,413 | +8.44(+1.58%) |
Nov 21, 2022 | 530.73 | 537.92 | 530.49 | 534.22 | 1,334,689 | +1.04(+0.19%) |
Nov 18, 2022 | 539.23 | 541.07 | 527.34 | 533.18 | 1,233,175 | +5.33(+1.01%) |
Nov 17, 2022 | 527.18 | 529.31 | 517.04 | 527.85 | 1,286,786 | -6.10(-1.14%) |
Nov 16, 2022 | 543.90 | 546.07 | 529.18 | 533.95 | 1,138,101 | -10.04(-1.85%) |
Nov 15, 2022 | 541.70 | 550.75 | 538.40 | 543.99 | 1,537,403 | +11.28(+2.12%) |
Nov 14, 2022 | 538.49 | 540.10 | 532.12 | 532.71 | 1,464,044 | -3.89(-0.73%) |
Nov 11, 2022 | 524.83 | 543.36 | 524.59 | 536.61 | 2,431,859 | +18.03(+3.48%) |
Nov 10, 2022 | 505.07 | 518.67 | 504.29 | 518.58 | 1,943,367 | +35.73(+7.40%) |
Nov 09, 2022 | 489.59 | 494.04 | 481.87 | 482.85 | 1,065,122 | -7.43(-1.52%) |
Nov 08, 2022 | 492.36 | 498.80 | 485.92 | 490.28 | 2,010,824 | +0.07(+0.01%) |
Nov 07, 2022 | 497.08 | 498.17 | 487.82 | 490.21 | 1,346,088 | -3.44(-0.70%) |
Nov 04, 2022 | 491.37 | 493.79 | 481.97 | 493.64 | 1,779,096 | +8.58(+1.77%) |
Nov 03, 2022 | 482.25 | 488.94 | 473.94 | 485.07 | 1,477,240 | -4.03(-0.82%) |
Nov 02, 2022 | 514.01 | 488.24 | 489.09 | 1,810,438 | -26.61(-5.16%) | |
Nov 01, 2022 | 514.55 | 523.94 | 511.03 | 515.70 | 2,120,266 | +3.71(+0.72%) |
Oct 31, 2022 | 498.46 | 514.48 | 498.46 | 511.99 | 2,888,323 | +10.09(+2.01%) |
Oct 28, 2022 | 499.32 | 506.51 | 497.69 | 501.90 | 2,024,935 | +5.50(+1.11%) |
Oct 27, 2022 | 496.73 | 505.46 | 488.23 | 496.40 | 2,343,878 | -4.66(-0.93%) |
Oct 26, 2022 | 498.08 | 515.60 | 493.31 | 501.06 | 2,456,330 | -11.57(-2.26%) |
Oct 25, 2022 | 505.70 | 515.65 | 502.76 | 512.64 | 2,391,968 | +9.57(+1.90%) |
Oct 24, 2022 | 497.81 | 507.28 | 493.84 | 503.07 | 1,825,912 | +8.24(+1.66%) |
Oct 21, 2022 | 484.29 | 495.03 | 476.47 | 494.83 | 2,849,493 | +9.84(+2.03%) |
Oct 20, 2022 | 496.83 | 500.24 | 483.69 | 484.99 | 3,279,921 | -18.68(-3.71%) |
Oct 19, 2022 | 512.02 | 513.83 | 496.75 | 503.66 | 1,955,364 | -18.72(-3.58%) |
Oct 18, 2022 | 528.74 | 530.66 | 519.29 | 522.38 | 974,119 | +7.14(+1.39%) |
Oct 17, 2022 | 508.37 | 519.18 | 507.33 | 515.24 | 1,075,345 | +14.13(+2.82%) |
Oct 14, 2022 | 512.10 | 515.41 | 500.21 | 501.11 | 1,272,361 | -7.46(-1.47%) |
Oct 13, 2022 | 487.30 | 512.79 | 486.38 | 508.58 | 1,745,793 | +9.83(+1.97%) |
Oct 12, 2022 | 500.48 | 502.16 | 496.50 | 498.74 | 1,103,236 | -0.14(-0.03%) |
Oct 11, 2022 | 505.06 | 505.77 | 494.86 | 498.88 | 1,673,663 | -9.99(-1.96%) |
Oct 10, 2022 | 522.07 | 522.07 | 507.98 | 508.87 | 951,612 | -12.72(-2.44%) |
Oct 07, 2022 | 532.94 | 533.74 | 518.90 | 521.60 | 980,526 | -16.91(-3.14%) |
Oct 06, 2022 | 542.25 | 544.21 | 535.14 | 538.51 | 975,413 | -5.66(-1.04%) |
Oct 05, 2022 | 533.74 | 546.81 | 531.95 | 544.17 | 1,171,859 | +6.32(+1.17%) |
Oct 04, 2022 | 528.68 | 539.54 | 527.25 | 537.85 | 1,199,916 | +16.93(+3.25%) |
Oct 03, 2022 | 510.84 | 524.85 | 507.67 | 520.92 | 2,472,397 | +15.68(+3.10%) |
Sep 30, 2022 | 512.82 | 519.58 | 504.79 | 505.24 | 1,703,761 | -9.38(-1.82%) |
Sep 29, 2022 | 512.93 | 516.04 | 510.46 | 514.62 | 1,078,799 | -1.22(-0.24%) |
Sep 28, 2022 | 508.71 | 519.20 | 505.61 | 515.84 | 1,873,945 | +9.13(+1.80%) |
Sep 27, 2022 | 515.20 | 516.21 | 503.63 | 506.70 | 1,171,952 | -5.63(-1.10%) |
Sep 26, 2022 | 514.15 | 518.97 | 509.42 | 512.33 | 995,339 | -6.45(-1.24%) |
Sep 23, 2022 | 514.36 | 519.51 | 511.07 | 518.79 | 1,371,586 | +0.50(+0.10%) |
Sep 22, 2022 | 520.00 | 524.93 | 516.58 | 518.29 | 1,141,848 | -5.38(-1.03%) |
Sep 21, 2022 | 531.07 | 538.13 | 522.18 | 523.67 | 1,273,862 | -6.44(-1.22%) |
Sep 20, 2022 | 531.17 | 533.43 | 526.48 | 530.11 | 1,057,907 | -7.48(-1.39%) |
Sep 19, 2022 | 533.69 | 537.93 | 529.12 | 537.59 | 1,076,549 | -1.60(-0.30%) |
Sep 16, 2022 | 545.54 | 545.89 | 534.38 | 539.20 | 1,842,735 | -10.66(-1.94%) |
Sep 15, 2022 | 557.85 | 558.80 | 548.13 | 549.86 | 893,879 | -6.13(-1.10%) |
Sep 14, 2022 | 560.46 | 568.14 | 550.49 | 555.98 | 1,144,135 | -1.38(-0.25%) |
Sep 13, 2022 | 562.52 | 566.90 | 554.77 | 557.37 | 1,650,084 | -19.29(-3.34%) |
Sep 12, 2022 | 566.76 | 577.58 | 564.98 | 576.65 | 1,102,008 | +9.75(+1.72%) |
Sep 09, 2022 | 563.91 | 569.81 | 563.45 | 566.90 | 1,152,697 | +2.83(+0.50%) |
Sep 08, 2022 | 547.49 | 564.70 | 544.89 | 564.08 | 1,862,939 | +14.77(+2.69%) |
Sep 07, 2022 | 541.02 | 551.86 | 539.40 | 549.30 | 1,144,654 | +6.54(+1.21%) |
Sep 06, 2022 | 544.86 | 550.72 | 539.30 | 542.76 | 1,047,874 | +1.59(+0.29%) |
Sep 02, 2022 | 551.34 | 555.43 | 539.20 | 541.17 | 803,061 | -7.17(-1.31%) |
Sep 01, 2022 | 540.06 | 548.57 | 539.17 | 548.34 | 917,945 | +5.41(+1.00%) |
Aug 31, 2022 | 553.73 | 556.69 | 541.93 | 542.93 | 1,172,083 | -8.93(-1.62%) |
Aug 30, 2022 | 554.98 | 556.45 | 548.08 | 551.86 | 1,062,916 | -2.39(-0.43%) |
Aug 29, 2022 | 558.65 | 559.64 | 552.91 | 554.25 | 707,592 | -6.99(-1.25%) |
Aug 26, 2022 | 581.44 | 582.69 | 561.04 | 561.24 | 775,363 | -21.66(-3.72%) |
Aug 25, 2022 | 575.82 | 583.52 | 570.60 | 582.90 | 932,389 | +12.27(+2.15%) |
Aug 24, 2022 | 570.47 | 573.66 | 568.48 | 570.64 | 859,085 | +0.18(+0.03%) |
Aug 23, 2022 | 569.46 | 573.97 | 565.17 | 570.46 | 918,168 | -3.13(-0.55%) |
Aug 22, 2022 | 578.16 | 581.58 | 572.01 | 573.59 | 726,323 | -12.38(-2.11%) |
Aug 19, 2022 | 588.85 | 590.66 | 583.41 | 585.97 | 854,835 | -6.43(-1.09%) |
Aug 18, 2022 | 595.49 | 596.09 | 586.68 | 592.40 | 764,358 | -1.02(-0.17%) |
Aug 17, 2022 | 594.34 | 598.02 | 591.98 | 593.43 | 993,194 | -6.04(-1.01%) |
Aug 16, 2022 | 597.37 | 601.26 | 595.24 | 599.47 | 801,465 | -2.37(-0.39%) |
Aug 15, 2022 | 600.36 | 603.50 | 596.52 | 601.84 | 859,294 | +1.27(+0.21%) |
Aug 12, 2022 | 591.96 | 601.39 | 589.86 | 600.57 | 993,348 | +10.62(+1.80%) |
Aug 11, 2022 | 592.46 | 597.17 | 589.58 | 589.94 | 1,091,525 | +0.19(+0.03%) |
Aug 10, 2022 | 586.60 | 590.16 | 581.36 | 589.75 | 996,168 | +11.43(+1.98%) |
Aug 09, 2022 | 581.39 | 583.47 | 573.52 | 578.33 | 771,341 | -3.07(-0.53%) |
Aug 08, 2022 | 588.21 | 590.70 | 579.93 | 581.39 | 925,634 | -6.28(-1.07%) |
Aug 05, 2022 | 582.72 | 588.08 | 578.52 | 587.67 | 986,791 | +0.26(+0.04%) |
Aug 04, 2022 | 588.24 | 590.40 | 581.00 | 587.41 | 1,003,974 | +2.01(+0.34%) |
Aug 03, 2022 | 587.75 | 591.05 | 581.35 | 585.40 | 1,082,282 | +1.93(+0.33%) |
Aug 02, 2022 | 584.73 | 592.26 | 580.69 | 583.47 | 1,398,851 | -3.50(-0.60%) |
Aug 01, 2022 | 591.51 | 596.22 | 585.75 | 586.97 | 1,544,592 | -8.82(-1.48%) |
Jul 29, 2022 | 600.33 | 608.38 | 595.25 | 595.79 | 2,382,239 | +0.77(+0.13%) |
Jul 28, 2022 | 587.37 | 600.36 | 570.80 | 595.02 | 2,304,881 | +15.64(+2.70%) |
Jul 27, 2022 | 570.50 | 582.79 | 564.52 | 579.38 | 1,270,530 | +8.62(+1.51%) |
Jul 26, 2022 | 566.96 | 571.06 | 564.04 | 570.76 | 1,017,191 | +5.80(+1.03%) |
Jul 25, 2022 | 558.06 | 565.88 | 551.78 | 564.95 | 1,199,624 | +5.87(+1.05%) |
Jul 22, 2022 | 570.97 | 574.15 | 556.16 | 559.08 | 1,257,994 | -13.40(-2.34%) |
Jul 21, 2022 | 553.12 | 572.65 | 553.12 | 572.48 | 2,159,732 | +36.19(+6.75%) |
Jul 20, 2022 | 537.63 | 545.97 | 534.91 | 536.29 | 925,744 | +1.77(+0.33%) |
Jul 19, 2022 | 526.25 | 535.30 | 521.66 | 534.52 | 3,062,144 | +16.04(+3.09%) |
Jul 18, 2022 | 536.49 | 537.63 | 515.03 | 518.48 | 1,323,642 | -18.03(-3.36%) |
Jul 15, 2022 | 531.19 | 537.94 | 524.99 | 536.51 | 1,680,344 | +13.18(+2.52%) |
Jul 14, 2022 | 514.84 | 524.07 | 508.14 | 523.33 | 1,344,543 | +2.47(+0.47%) |
Jul 13, 2022 | 519.28 | 522.57 | 512.36 | 520.86 | 1,925,254 | -7.75(-1.47%) |
Jul 12, 2022 | 548.48 | 551.25 | 527.31 | 528.60 | 1,646,586 | -26.98(-4.86%) |
Jul 11, 2022 | 547.59 | 558.20 | 544.45 | 555.59 | 1,093,809 | +4.30(+0.78%) |
Jul 08, 2022 | 547.46 | 555.73 | 546.49 | 551.28 | 755,858 | -0.05(-0.01%) |
Jul 07, 2022 | 550.58 | 556.42 | 546.15 | 551.33 | 1,249,107 | -2.27(-0.41%) |
Jul 06, 2022 | 542.61 | 556.73 | 541.22 | 553.60 | 1,225,983 | +10.92(+2.01%) |
Jul 05, 2022 | 537.50 | 542.78 | 531.01 | 542.68 | 644,575 | -3.19(-0.58%) |
Jul 01, 2022 | 541.57 | 546.63 | 531.62 | 545.87 | 842,108 | +4.97(+0.92%) |
Jun 30, 2022 | 528.72 | 543.83 | 527.18 | 540.90 | 1,372,229 | +7.33(+1.37%) |
Jun 29, 2022 | 533.67 | 535.96 | 525.77 | 533.57 | 864,528 | +0.15(+0.03%) |
Jun 28, 2022 | 540.22 | 542.73 | 531.96 | 533.42 | 862,653 | -7.84(-1.45%) |
Jun 27, 2022 | 543.45 | 544.71 | 537.38 | 541.26 | 770,794 | -1.16(-0.21%) |
Jun 24, 2022 | 538.75 | 542.81 | 534.95 | 542.42 | 1,297,791 | +4.19(+0.78%) |
Jun 23, 2022 | 520.71 | 538.70 | 518.62 | 538.23 | 1,371,241 | +21.29(+4.12%) |
Jun 22, 2022 | 506.21 | 523.19 | 506.21 | 516.95 | 1,220,189 | +5.66(+1.11%) |
Jun 21, 2022 | 504.09 | 514.34 | 503.35 | 511.29 | 1,470,673 | +12.59(+2.52%) |
Jun 17, 2022 | 499.95 | 510.17 | 498.59 | 498.70 | 2,184,812 | -3.97(-0.79%) |
Jun 16, 2022 | 501.36 | 503.96 | 495.65 | 502.68 | 1,185,291 | -9.83(-1.92%) |
Jun 15, 2022 | 512.53 | 519.40 | 504.91 | 512.50 | 1,326,335 | +7.28(+1.44%) |
Jun 14, 2022 | 507.90 | 511.94 | 500.66 | 505.23 | 1,013,578 | -4.14(-0.81%) |
Jun 13, 2022 | 509.06 | 515.30 | 506.20 | 509.37 | 1,470,788 | -14.90(-2.84%) |
Jun 10, 2022 | 527.66 | 531.21 | 520.35 | 524.26 | 1,183,576 | -12.88(-2.40%) |
Jun 09, 2022 | 545.21 | 549.28 | 536.90 | 537.14 | 837,087 | -12.18(-2.22%) |
Jun 08, 2022 | 556.39 | 557.67 | 546.95 | 549.32 | 841,588 | -8.56(-1.53%) |
Jun 07, 2022 | 547.82 | 558.76 | 547.40 | 557.88 | 1,119,187 | +7.74(+1.41%) |
Jun 06, 2022 | 556.17 | 559.61 | 547.81 | 550.13 | 1,119,980 | -5.19(-0.94%) |
Jun 03, 2022 | 558.25 | 558.25 | 552.01 | 555.33 | 740,078 | -11.94(-2.10%) |
Jun 02, 2022 | 551.81 | 567.57 | 546.28 | 567.27 | 846,957 | +13.81(+2.50%) |
Jun 01, 2022 | 566.72 | 570.25 | 547.59 | 553.46 | 1,318,795 | -11.29(-2.00%) |
May 31, 2022 | 565.86 | 570.44 | 559.71 | 564.75 | 2,644,013 | -4.76(-0.84%) |
May 27, 2022 | 542.86 | 570.26 | 541.57 | 569.51 | 1,729,862 | +32.08(+5.97%) |
May 26, 2022 | 536.31 | 538.86 | 531.15 | 537.43 | 1,864,434 | +5.81(+1.09%) |
May 25, 2022 | 548.11 | 548.11 | 527.07 | 531.62 | 1,545,967 | -14.48(-2.65%) |
May 24, 2022 | 549.77 | 550.50 | 540.58 | 546.10 | 1,017,582 | -6.36(-1.15%) |
May 23, 2022 | 556.39 | 557.22 | 548.03 | 552.45 | 1,186,696 | +0.06(+0.01%) |
May 20, 2022 | 556.14 | 563.11 | 541.74 | 552.39 | 2,114,951 | +4.39(+0.80%) |
May 19, 2022 | 537.32 | 557.15 | 534.76 | 548.00 | 2,075,986 | +8.53(+1.58%) |
May 18, 2022 | 544.72 | 547.62 | 536.53 | 539.48 | 1,410,478 | -12.37(-2.24%) |
May 17, 2022 | 550.44 | 558.20 | 541.44 | 551.85 | 1,569,197 | +15.14(+2.82%) |
May 16, 2022 | 534.67 | 541.08 | 530.38 | 536.70 | 888,066 | -2.03(-0.38%) |
May 13, 2022 | 532.15 | 549.12 | 530.34 | 538.73 | 1,382,018 | +15.54(+2.97%) |
May 12, 2022 | 511.22 | 524.97 | 509.56 | 523.19 | 1,540,322 | +5.77(+1.12%) |
May 11, 2022 | 517.84 | 529.88 | 517.02 | 517.42 | 1,152,154 | -6.20(-1.18%) |
May 10, 2022 | 524.67 | 529.62 | 513.99 | 523.62 | 1,691,096 | +8.80(+1.71%) |
May 09, 2022 | 535.99 | 535.99 | 512.32 | 514.82 | 1,600,087 | -29.14(-5.36%) |
May 06, 2022 | 539.70 | 546.38 | 530.94 | 543.97 | 1,122,063 | -3.81(-0.70%) |
May 05, 2022 | 557.15 | 558.73 | 540.36 | 547.78 | 1,385,077 | -12.41(-2.21%) |
May 04, 2022 | 539.69 | 562.94 | 538.16 | 560.18 | 1,257,529 | +16.58(+3.05%) |
May 03, 2022 | 541.65 | 551.07 | 538.71 | 543.61 | 1,435,188 | +0.80(+0.15%) |
May 02, 2022 | 546.20 | 550.67 | 533.25 | 542.81 | 1,981,882 | -7.36(-1.34%) |
Apr 29, 2022 | 555.19 | 563.51 | 548.77 | 550.17 | 2,187,576 | -5.94(-1.07%) |
Apr 28, 2022 | 556.95 | 564.51 | 545.38 | 556.12 | 2,750,926 | +38.22(+7.38%) |
Apr 27, 2022 | 517.76 | 525.71 | 514.88 | 517.90 | 1,905,365 | +4.02(+0.78%) |
Apr 26, 2022 | 531.46 | 535.45 | 511.47 | 513.88 | 2,482,255 | -27.58(-5.09%) |
Apr 25, 2022 | 543.78 | 547.14 | 526.86 | 541.46 | 2,610,171 | -17.04(-3.05%) |
Apr 22, 2022 | 572.00 | 573.85 | 557.92 | 558.49 | 1,490,478 | -19.05(-3.30%) |
Apr 21, 2022 | 589.54 | 592.54 | 575.27 | 577.55 | 1,238,078 | -10.67(-1.81%) |
Apr 20, 2022 | 572.23 | 595.61 | 572.23 | 588.22 | 1,606,025 | +16.92(+2.96%) |
Apr 19, 2022 | 571.91 | 573.14 | 565.53 | 571.30 | 1,145,336 | +2.01(+0.35%) |
Apr 18, 2022 | 566.13 | 572.14 | 563.14 | 569.29 | 1,166,884 | +3.21(+0.57%) |
Apr 14, 2022 | 575.16 | 575.20 | 561.84 | 566.08 | 1,231,755 | -7.86(-1.37%) |
Apr 13, 2022 | 568.66 | 575.46 | 561.80 | 573.94 | 1,292,682 | +5.83(+1.03%) |
Apr 12, 2022 | 581.18 | 582.75 | 562.72 | 568.11 | 1,418,250 | -14.66(-2.52%) |
Apr 11, 2022 | 595.55 | 600.68 | 581.65 | 582.76 | 1,477,460 | -23.08(-3.81%) |
Apr 08, 2022 | 606.97 | 615.28 | 603.75 | 605.84 | 1,637,159 | -3.33(-0.55%) |
Apr 07, 2022 | 580.10 | 614.07 | 579.07 | 609.17 | 2,150,957 | +24.68(+4.22%) |
Apr 06, 2022 | 576.29 | 587.18 | 570.18 | 584.49 | 1,238,841 | +3.11(+0.54%) |
Apr 05, 2022 | 581.97 | 590.78 | 577.81 | 581.38 | 1,088,648 | -5.83(-0.99%) |
Apr 04, 2022 | 588.33 | 591.79 | 582.35 | 587.21 | 1,032,796 | -2.19(-0.37%) |