Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 479.37 | 491.95 | 479.37 | 489.50 | 43,304 | +9.61(+2.00%) |
Apr 27, 2023 | 476.38 | 485.07 | 476.38 | 479.89 | 65,039 | +5.92(+1.25%) |
Apr 26, 2023 | 477.15 | 483.02 | 470.04 | 473.97 | 99,778 | -2.04(-0.43%) |
Apr 25, 2023 | 491.72 | 491.72 | 475.13 | 476.01 | 52,392 | -18.00(-3.64%) |
Apr 24, 2023 | 494.03 | 494.51 | 486.00 | 494.01 | 35,879 | +3.44(+0.70%) |
Apr 21, 2023 | 498.83 | 498.83 | 485.43 | 490.57 | 59,637 | -3.44(-0.70%) |
Apr 20, 2023 | 496.41 | 500.00 | 483.24 | 494.01 | 75,319 | -4.47(-0.90%) |
Apr 19, 2023 | 480.13 | 509.00 | 473.57 | 498.48 | 130,262 | +14.44(+2.98%) |
Apr 18, 2023 | 484.39 | 490.33 | 481.13 | 484.04 | 49,763 | -0.31(-0.06%) |
Apr 17, 2023 | 481.93 | 490.89 | 478.65 | 484.35 | 67,712 | +5.90(+1.23%) |
Apr 14, 2023 | 478.59 | 488.40 | 474.34 | 478.45 | 57,238 | -0.14(-0.03%) |
Apr 13, 2023 | 469.14 | 488.62 | 466.02 | 478.59 | 86,815 | +15.35(+3.31%) |
Apr 12, 2023 | 458.83 | 468.57 | 455.33 | 463.24 | 84,513 | +7.08(+1.55%) |
Apr 11, 2023 | 438.38 | 457.89 | 436.00 | 456.16 | 75,143 | +22.75(+5.25%) |
Apr 10, 2023 | 422.80 | 434.74 | 422.80 | 433.41 | 23,779 | +5.84(+1.37%) |
Apr 06, 2023 | 421.96 | 432.80 | 421.96 | 427.57 | 31,143 | +0.19(+0.04%) |
Apr 05, 2023 | 426.01 | 428.20 | 422.25 | 427.38 | 66,034 | +1.71(+0.40%) |
Apr 04, 2023 | 431.97 | 431.97 | 422.52 | 425.67 | 51,637 | -7.60(-1.75%) |
Apr 03, 2023 | 434.56 | 443.72 | 427.09 | 433.27 | 69,838 | -2.77(-0.64%) |
Mar 31, 2023 | 427.82 | 436.61 | 426.59 | 436.04 | 46,846 | +11.09(+2.61%) |
Mar 30, 2023 | 428.62 | 432.53 | 423.38 | 424.95 | 38,969 | -0.12(-0.03%) |
Mar 29, 2023 | 422.36 | 426.52 | 418.43 | 425.07 | 45,682 | +11.89(+2.88%) |
Mar 28, 2023 | 410.17 | 414.00 | 405.00 | 413.18 | 52,796 | +3.01(+0.73%) |
Mar 27, 2023 | 411.24 | 413.56 | 405.92 | 410.17 | 43,961 | +4.44(+1.09%) |
Mar 24, 2023 | 397.69 | 406.26 | 392.07 | 405.73 | 53,019 | +3.99(+0.99%) |
Mar 23, 2023 | 413.29 | 417.45 | 397.01 | 401.74 | 56,415 | -7.25(-1.77%) |
Mar 22, 2023 | 417.97 | 423.07 | 408.74 | 408.99 | 58,285 | -6.40(-1.54%) |
Mar 21, 2023 | 417.94 | 436.80 | 413.93 | 415.39 | 97,977 | +6.60(+1.61%) |
Mar 20, 2023 | 396.10 | 410.97 | 394.80 | 408.79 | 200,534 | +12.85(+3.25%) |
Mar 17, 2023 | 400.61 | 408.64 | 388.64 | 395.94 | 137,504 | -9.71(-2.39%) |
Mar 16, 2023 | 396.41 | 413.50 | 384.64 | 405.65 | 66,932 | +3.73(+0.93%) |
Mar 15, 2023 | 397.39 | 403.29 | 391.08 | 401.92 | 90,703 | -4.12(-1.01%) |
Mar 14, 2023 | 415.34 | 426.87 | 404.05 | 406.04 | 148,097 | +2.61(+0.65%) |
Mar 13, 2023 | 407.48 | 427.82 | 387.70 | 403.43 | 109,327 | -13.08(-3.14%) |
Mar 10, 2023 | 423.06 | 430.00 | 405.34 | 416.51 | 118,537 | -10.59(-2.48%) |
Mar 09, 2023 | 448.72 | 450.74 | 426.64 | 427.10 | 77,463 | -16.43(-3.70%) |
Mar 08, 2023 | 441.23 | 453.87 | 435.97 | 443.53 | 61,869 | +2.30(+0.52%) |
Mar 07, 2023 | 446.68 | 452.77 | 440.10 | 441.23 | 76,778 | -5.45(-1.22%) |
Mar 06, 2023 | 450.39 | 458.41 | 445.04 | 446.68 | 59,867 | -3.17(-0.70%) |
Mar 03, 2023 | 450.21 | 453.63 | 445.37 | 449.85 | 47,353 | +1.03(+0.23%) |
Mar 02, 2023 | 440.33 | 451.57 | 434.70 | 448.82 | 58,426 | +4.58(+1.03%) |
Mar 01, 2023 | 439.31 | 451.73 | 439.31 | 444.24 | 70,230 | -0.10(-0.02%) |
Feb 28, 2023 | 444.21 | 455.68 | 439.11 | 444.34 | 83,314 | +2.13(+0.48%) |
Feb 27, 2023 | 453.23 | 457.60 | 440.93 | 442.21 | 111,698 | -7.85(-1.74%) |
Feb 24, 2023 | 448.53 | 456.52 | 441.81 | 450.06 | 88,673 | -7.45(-1.63%) |
Feb 23, 2023 | 461.91 | 461.91 | 447.58 | 457.51 | 80,872 | +1.14(+0.25%) |
Feb 22, 2023 | 453.02 | 459.60 | 451.10 | 456.37 | 71,094 | +2.72(+0.60%) |
Feb 21, 2023 | 458.00 | 462.99 | 448.70 | 453.65 | 69,565 | -14.46(-3.09%) |
Feb 17, 2023 | 474.31 | 478.87 | 463.35 | 468.11 | 89,889 | -11.56(-2.41%) |
Feb 16, 2023 | 477.00 | 489.06 | 477.00 | 479.67 | 97,803 | -8.64(-1.77%) |
Feb 15, 2023 | 480.36 | 492.99 | 475.35 | 488.31 | 82,885 | +0.41(+0.08%) |
Feb 14, 2023 | 487.40 | 491.82 | 475.01 | 487.90 | 109,717 | -5.62(-1.14%) |
Feb 13, 2023 | 463.91 | 493.94 | 458.35 | 493.52 | 101,610 | +29.61(+6.38%) |
Feb 10, 2023 | 478.09 | 484.43 | 460.53 | 463.91 | 132,874 | -20.32(-4.20%) |
Feb 09, 2023 | 485.87 | 493.50 | 482.32 | 484.23 | 112,579 | +1.33(+0.28%) |
Feb 08, 2023 | 506.06 | 507.09 | 482.15 | 482.90 | 119,457 | -22.59(-4.47%) |
Feb 07, 2023 | 506.34 | 512.33 | 491.60 | 505.49 | 129,988 | -5.86(-1.15%) |
Feb 06, 2023 | 516.11 | 525.76 | 503.84 | 511.35 | 149,231 | -16.58(-3.14%) |
Feb 03, 2023 | 535.01 | 536.90 | 518.13 | 527.93 | 206,989 | -21.06(-3.84%) |
Feb 02, 2023 | 536.20 | 572.12 | 520.14 | 548.99 | 315,562 | +22.91(+4.35%) |
Feb 01, 2023 | 470.89 | 528.47 | 470.89 | 526.08 | 383,441 | +63.44(+13.71%) |
Jan 31, 2023 | 457.29 | 467.46 | 450.69 | 462.64 | 114,275 | +13.89(+3.10%) |
Jan 30, 2023 | 468.70 | 472.00 | 448.74 | 448.75 | 128,071 | -23.40(-4.96%) |
Jan 27, 2023 | 455.46 | 473.25 | 455.46 | 472.15 | 110,114 | +16.20(+3.55%) |
Jan 26, 2023 | 456.32 | 459.19 | 443.45 | 455.95 | 102,538 | +7.05(+1.57%) |
Jan 25, 2023 | 435.40 | 451.00 | 430.77 | 448.90 | 87,773 | +9.17(+2.09%) |
Jan 24, 2023 | 440.84 | 457.93 | 436.09 | 439.73 | 96,014 | -1.99(-0.45%) |
Jan 23, 2023 | 405.46 | 443.40 | 400.58 | 441.72 | 233,803 | +35.73(+8.80%) |
Jan 20, 2023 | 381.59 | 411.33 | 381.55 | 405.99 | 187,629 | +24.56(+6.44%) |
Jan 19, 2023 | 381.46 | 390.45 | 369.13 | 381.43 | 132,524 | -11.14(-2.84%) |
Jan 18, 2023 | 400.87 | 411.09 | 391.30 | 392.57 | 92,282 | -3.68(-0.93%) |
Jan 17, 2023 | 408.21 | 412.35 | 392.88 | 396.25 | 129,106 | -14.65(-3.57%) |
Jan 13, 2023 | 407.11 | 414.56 | 402.23 | 410.90 | 184,500 | -7.57(-1.81%) |
Jan 12, 2023 | 399.98 | 418.69 | 390.60 | 418.47 | 129,330 | +21.91(+5.53%) |
Jan 11, 2023 | 397.60 | 410.29 | 393.04 | 396.56 | 151,086 | -0.59(-0.15%) |
Jan 10, 2023 | 391.50 | 398.13 | 385.57 | 397.15 | 94,106 | +1.02(+0.26%) |
Jan 09, 2023 | 402.81 | 407.54 | 394.91 | 396.13 | 182,830 | -6.15(-1.53%) |
Jan 06, 2023 | 384.36 | 410.00 | 379.49 | 402.28 | 164,420 | +24.06(+6.36%) |
Jan 05, 2023 | 398.11 | 398.11 | 358.00 | 378.22 | 406,247 | -25.27(-6.26%) |
Jan 04, 2023 | 456.18 | 467.57 | 391.22 | 403.49 | 482,745 | -52.99(-11.61%) |
Jan 03, 2023 | 477.28 | 487.43 | 456.48 | 456.48 | 101,227 | -17.92(-3.78%) |
Dec 30, 2022 | 469.43 | 476.36 | 465.54 | 474.40 | 77,079 | -1.75(-0.37%) |
Dec 29, 2022 | 470.14 | 476.19 | 464.96 | 476.15 | 49,583 | +12.47(+2.69%) |
Dec 28, 2022 | 462.60 | 467.58 | 457.90 | 463.68 | 103,671 | -1.06(-0.23%) |
Dec 27, 2022 | 468.07 | 471.71 | 460.86 | 464.74 | 89,307 | -0.49(-0.11%) |
Dec 23, 2022 | 440.05 | 467.33 | 440.05 | 465.23 | 104,018 | +22.76(+5.14%) |
Dec 22, 2022 | 449.54 | 449.99 | 439.68 | 442.47 | 144,977 | -20.74(-4.48%) |
Dec 21, 2022 | 444.62 | 464.40 | 444.62 | 463.21 | 135,256 | +23.11(+5.25%) |
Dec 20, 2022 | 440.92 | 452.17 | 436.54 | 440.10 | 116,949 | +0.10(+0.02%) |
Dec 19, 2022 | 443.00 | 445.59 | 439.44 | 440.00 | 127,416 | -2.72(-0.61%) |
Dec 16, 2022 | 445.45 | 452.64 | 440.00 | 442.72 | 152,181 | -9.82(-2.17%) |
Dec 15, 2022 | 445.57 | 455.95 | 442.29 | 452.54 | 104,210 | -0.38(-0.08%) |
Dec 14, 2022 | 456.51 | 460.48 | 445.82 | 452.92 | 44,954 | -6.82(-1.48%) |
Dec 13, 2022 | 482.82 | 488.49 | 452.57 | 459.74 | 110,446 | -4.21(-0.91%) |
Dec 12, 2022 | 463.80 | 471.14 | 462.00 | 463.95 | 65,793 | +0.15(+0.03%) |
Dec 09, 2022 | 454.35 | 471.19 | 454.35 | 463.80 | 86,620 | +8.80(+1.93%) |
Dec 08, 2022 | 444.00 | 455.80 | 440.31 | 455.00 | 85,628 | +14.32(+3.25%) |
Dec 07, 2022 | 459.88 | 459.88 | 439.00 | 440.68 | 173,917 | -17.07(-3.73%) |
Dec 06, 2022 | 460.00 | 460.00 | 445.92 | 457.75 | 88,922 | -3.08(-0.67%) |
Dec 05, 2022 | 468.96 | 468.96 | 457.38 | 460.83 | 57,383 | -13.36(-2.82%) |
Dec 02, 2022 | 470.15 | 481.98 | 469.37 | 474.19 | 52,737 | -0.24(-0.05%) |
Dec 01, 2022 | 470.84 | 477.26 | 463.98 | 474.43 | 81,360 | +0.47(+0.10%) |
Nov 30, 2022 | 471.09 | 476.50 | 459.73 | 473.96 | 75,758 | +2.65(+0.56%) |
Nov 29, 2022 | 464.70 | 475.40 | 463.75 | 471.31 | 59,436 | +5.20(+1.12%) |
Nov 28, 2022 | 475.21 | 478.61 | 464.49 | 466.11 | 58,586 | -11.88(-2.49%) |
Nov 25, 2022 | 475.93 | 483.56 | 475.93 | 477.99 | 44,804 | -2.08(-0.43%) |
Nov 23, 2022 | 474.52 | 484.23 | 464.95 | 480.07 | 42,422 | +5.34(+1.12%) |
Nov 22, 2022 | 475.69 | 483.13 | 471.76 | 474.73 | 68,302 | +0.51(+0.11%) |
Nov 21, 2022 | 467.32 | 478.92 | 463.52 | 474.22 | 80,491 | +0.41(+0.09%) |
Nov 18, 2022 | 484.63 | 487.74 | 467.54 | 473.81 | 77,053 | -1.85(-0.39%) |
Nov 17, 2022 | 462.84 | 478.66 | 461.90 | 475.66 | 69,916 | -5.80(-1.20%) |
Nov 16, 2022 | 489.44 | 491.00 | 476.48 | 481.46 | 106,678 | -14.29(-2.88%) |
Nov 15, 2022 | 510.60 | 519.00 | 491.48 | 495.75 | 150,582 | -7.31(-1.45%) |
Nov 14, 2022 | 515.00 | 516.01 | 497.61 | 503.06 | 189,986 | -18.64(-3.57%) |
Nov 11, 2022 | 495.18 | 532.25 | 491.94 | 521.70 | 191,592 | +31.60(+6.45%) |
Nov 10, 2022 | 465.88 | 491.12 | 464.00 | 490.10 | 173,179 | +44.55(+10.00%) |
Nov 09, 2022 | 445.65 | 454.37 | 439.85 | 445.55 | 126,556 | -3.79(-0.84%) |
Nov 08, 2022 | 440.69 | 453.04 | 438.56 | 449.34 | 142,298 | +8.40(+1.91%) |
Nov 07, 2022 | 448.27 | 450.56 | 438.15 | 440.94 | 209,376 | -1.82(-0.41%) |
Nov 04, 2022 | 454.79 | 454.79 | 436.15 | 442.76 | 78,451 | -2.37(-0.53%) |
Nov 03, 2022 | 428.35 | 447.58 | 425.37 | 445.13 | 105,791 | +7.82(+1.79%) |
Nov 02, 2022 | 432.21 | 456.50 | 423.31 | 437.31 | 252,031 | -34.53(-7.32%) |
Nov 01, 2022 | 471.10 | 480.08 | 468.21 | 471.84 | 131,366 | +6.22(+1.34%) |
Oct 31, 2022 | 464.59 | 473.96 | 462.44 | 465.62 | 99,148 | -5.80(-1.23%) |
Oct 28, 2022 | 459.81 | 471.98 | 455.50 | 471.42 | 69,696 | +15.63(+3.43%) |
Oct 27, 2022 | 460.20 | 475.00 | 454.94 | 455.79 | 82,022 | -2.91(-0.63%) |
Oct 26, 2022 | 457.99 | 467.45 | 455.73 | 458.70 | 82,593 | +0.01(+0.00%) |
Oct 25, 2022 | 433.00 | 463.29 | 433.00 | 458.69 | 104,547 | +26.93(+6.24%) |
Oct 24, 2022 | 424.71 | 433.90 | 418.80 | 431.76 | 71,449 | +7.64(+1.80%) |
Oct 21, 2022 | 407.26 | 424.69 | 397.57 | 424.12 | 115,365 | +16.42(+4.03%) |
Oct 20, 2022 | 419.67 | 424.00 | 407.41 | 407.70 | 149,672 | -11.97(-2.85%) |
Oct 19, 2022 | 433.67 | 439.97 | 411.89 | 419.67 | 131,295 | -30.38(-6.75%) |
Oct 18, 2022 | 453.42 | 455.57 | 440.04 | 450.05 | 63,145 | +4.01(+0.90%) |
Oct 17, 2022 | 440.60 | 446.72 | 433.21 | 446.04 | 66,780 | +14.06(+3.25%) |
Oct 14, 2022 | 456.79 | 462.07 | 428.89 | 431.98 | 87,510 | -17.89(-3.98%) |
Oct 13, 2022 | 431.21 | 456.58 | 424.08 | 449.87 | 81,909 | +9.80(+2.23%) |
Oct 12, 2022 | 437.01 | 441.70 | 424.19 | 440.07 | 60,984 | +6.09(+1.40%) |
Oct 11, 2022 | 426.21 | 443.81 | 421.64 | 433.98 | 58,719 | +3.52(+0.82%) |
Oct 10, 2022 | 446.46 | 446.46 | 429.37 | 430.46 | 57,118 | -12.86(-2.90%) |
Oct 07, 2022 | 452.04 | 452.04 | 435.90 | 443.32 | 83,090 | -14.48(-3.16%) |
Oct 06, 2022 | 463.79 | 472.11 | 456.46 | 457.80 | 57,070 | -10.87(-2.32%) |
Oct 05, 2022 | 468.80 | 472.21 | 454.21 | 468.67 | 57,534 | -9.93(-2.07%) |
Oct 04, 2022 | 468.73 | 482.26 | 468.08 | 478.60 | 81,516 | +20.72(+4.53%) |
Oct 03, 2022 | 447.18 | 466.50 | 438.65 | 457.88 | 74,732 | +19.88(+4.54%) |
Sep 30, 2022 | 439.95 | 444.94 | 425.97 | 438.00 | 114,885 | -3.14(-0.71%) |
Sep 29, 2022 | 449.70 | 449.99 | 423.39 | 441.14 | 134,493 | -20.26(-4.39%) |
Sep 28, 2022 | 451.08 | 467.79 | 452.08 | 461.40 | 69,139 | +12.69(+2.83%) |
Sep 27, 2022 | 460.02 | 465.62 | 440.07 | 448.71 | 70,702 | -3.52(-0.78%) |
Sep 26, 2022 | 461.89 | 472.50 | 447.84 | 452.23 | 80,654 | -10.05(-2.17%) |
Sep 23, 2022 | 458.63 | 465.15 | 447.79 | 462.28 | 83,118 | -5.17(-1.11%) |
Sep 22, 2022 | 474.10 | 476.52 | 459.16 | 467.45 | 70,326 | -8.90(-1.87%) |
Sep 21, 2022 | 477.15 | 487.74 | 471.91 | 476.35 | 52,337 | +3.78(+0.80%) |
Sep 20, 2022 | 487.64 | 487.64 | 468.49 | 472.57 | 85,164 | -21.30(-4.31%) |
Sep 19, 2022 | 482.35 | 495.05 | 482.15 | 493.87 | 36,082 | +6.67(+1.37%) |
Sep 16, 2022 | 485.80 | 495.25 | 478.48 | 487.20 | 172,253 | -8.30(-1.68%) |
Sep 15, 2022 | 491.82 | 502.99 | 488.35 | 495.50 | 62,271 | +0.09(+0.02%) |
Sep 14, 2022 | 501.82 | 503.62 | 482.46 | 495.41 | 53,283 | -1.71(-0.34%) |
Sep 13, 2022 | 518.69 | 519.73 | 494.76 | 497.12 | 72,645 | -35.72(-6.70%) |
Sep 12, 2022 | 525.05 | 550.50 | 525.05 | 532.84 | 85,743 | +17.62(+3.42%) |
Sep 09, 2022 | 510.87 | 523.80 | 503.23 | 515.22 | 75,360 | +3.72(+0.73%) |
Sep 08, 2022 | 506.10 | 512.03 | 491.15 | 511.50 | 88,544 | -1.04(-0.20%) |
Sep 07, 2022 | 511.02 | 514.03 | 502.27 | 512.54 | 50,080 | +4.47(+0.88%) |
Sep 06, 2022 | 520.03 | 520.03 | 496.26 | 508.07 | 70,972 | -13.29(-2.55%) |
Sep 02, 2022 | 543.32 | 544.02 | 514.71 | 521.36 | 48,333 | -12.12(-2.27%) |
Sep 01, 2022 | 528.23 | 534.92 | 521.99 | 533.48 | 33,589 | +1.40(+0.26%) |
Aug 31, 2022 | 540.18 | 542.30 | 527.49 | 532.08 | 81,955 | -7.58(-1.40%) |
Aug 30, 2022 | 554.53 | 554.53 | 539.66 | 539.66 | 44,270 | -14.02(-2.53%) |
Aug 29, 2022 | 557.14 | 559.01 | 549.59 | 553.68 | 23,806 | -4.82(-0.86%) |
Aug 26, 2022 | 589.08 | 589.08 | 555.97 | 558.50 | 52,797 | -25.29(-4.33%) |
Aug 25, 2022 | 581.82 | 592.00 | 577.00 | 583.79 | 29,558 | +8.16(+1.42%) |
Aug 24, 2022 | 574.90 | 584.20 | 573.92 | 575.63 | 19,873 | -1.26(-0.22%) |
Aug 23, 2022 | 568.31 | 584.00 | 568.31 | 576.89 | 56,518 | +14.41(+2.56%) |
Aug 22, 2022 | 587.66 | 587.66 | 557.96 | 562.48 | 35,088 | -32.64(-5.48%) |
Aug 19, 2022 | 602.56 | 602.56 | 585.33 | 595.12 | 55,591 | -8.48(-1.40%) |
Aug 18, 2022 | 601.28 | 614.81 | 595.00 | 603.60 | 52,320 | +4.20(+0.70%) |
Aug 17, 2022 | 600.97 | 601.00 | 587.00 | 599.40 | 57,826 | -5.98(-0.99%) |
Aug 16, 2022 | 574.86 | 617.44 | 568.03 | 605.38 | 80,528 | +31.03(+5.40%) |
Aug 15, 2022 | 556.50 | 574.35 | 553.71 | 574.35 | 43,091 | +16.57(+2.97%) |
Aug 12, 2022 | 556.09 | 558.58 | 551.00 | 557.78 | 29,299 | +1.82(+0.33%) |
Aug 11, 2022 | 561.82 | 570.67 | 553.81 | 555.96 | 33,627 | -0.17(-0.03%) |
Aug 10, 2022 | 559.00 | 570.28 | 554.49 | 556.13 | 63,113 | +10.16(+1.86%) |
Aug 09, 2022 | 559.84 | 559.84 | 534.45 | 545.97 | 50,143 | -14.03(-2.51%) |
Aug 08, 2022 | 546.00 | 581.68 | 546.00 | 560.00 | 61,286 | +15.92(+2.93%) |
Aug 05, 2022 | 540.21 | 545.84 | 531.43 | 544.08 | 34,522 | -0.26(-0.05%) |
Aug 04, 2022 | 545.83 | 549.42 | 531.20 | 544.34 | 37,656 | -1.26(-0.23%) |
Aug 03, 2022 | 530.11 | 547.39 | 517.45 | 545.60 | 64,336 | +16.71(+3.16%) |
Aug 02, 2022 | 563.41 | 563.93 | 522.36 | 528.89 | 148,861 | -52.81(-9.08%) |
Aug 01, 2022 | 579.78 | 598.50 | 570.75 | 581.70 | 114,337 | +5.79(+1.01%) |
Jul 29, 2022 | 563.64 | 584.82 | 563.00 | 575.91 | 63,719 | +15.63(+2.79%) |
Jul 28, 2022 | 550.87 | 563.71 | 541.03 | 560.28 | 44,050 | +6.79(+1.23%) |
Jul 27, 2022 | 544.30 | 557.07 | 542.24 | 553.49 | 25,701 | +12.57(+2.32%) |
Jul 26, 2022 | 539.64 | 546.00 | 537.30 | 540.92 | 52,336 | -10.58(-1.92%) |
Jul 25, 2022 | 553.90 | 554.00 | 546.61 | 551.50 | 36,229 | -0.52(-0.09%) |
Jul 22, 2022 | 557.60 | 559.21 | 537.11 | 552.02 | 28,210 | -2.26(-0.41%) |
Jul 21, 2022 | 551.85 | 556.43 | 543.31 | 554.28 | 32,201 | +1.94(+0.35%) |
Jul 20, 2022 | 541.80 | 554.28 | 535.52 | 552.34 | 51,838 | +10.63(+1.96%) |
Jul 19, 2022 | 513.77 | 543.91 | 513.77 | 541.71 | 58,193 | +24.04(+4.64%) |
Jul 18, 2022 | 522.25 | 530.20 | 514.04 | 517.67 | 44,848 | +5.54(+1.08%) |
Jul 15, 2022 | 506.18 | 515.72 | 505.84 | 512.13 | 38,263 | +11.33(+2.26%) |
Jul 14, 2022 | 494.96 | 507.69 | 488.60 | 500.80 | 65,001 | -5.62(-1.11%) |
Jul 13, 2022 | 490.00 | 509.00 | 490.00 | 506.42 | 33,832 | +6.35(+1.27%) |
Jul 12, 2022 | 503.90 | 514.82 | 499.55 | 500.07 | 42,742 | +0.87(+0.17%) |
Jul 11, 2022 | 499.29 | 501.46 | 485.01 | 499.20 | 61,050 | -5.68(-1.13%) |
Jul 08, 2022 | 514.90 | 515.72 | 500.32 | 504.88 | 54,508 | -15.37(-2.95%) |
Jul 07, 2022 | 505.94 | 525.03 | 505.94 | 520.25 | 70,517 | +22.70(+4.56%) |
Jul 06, 2022 | 521.99 | 521.99 | 495.55 | 497.55 | 64,153 | -29.03(-5.51%) |
Jul 05, 2022 | 482.16 | 532.13 | 478.00 | 526.58 | 173,057 | +30.87(+6.23%) |
Jul 01, 2022 | 472.83 | 499.36 | 472.83 | 495.71 | 81,027 | +22.30(+4.71%) |
Jun 30, 2022 | 460.78 | 480.96 | 452.48 | 473.41 | 48,485 | +2.20(+0.47%) |
Jun 29, 2022 | 490.06 | 490.06 | 467.52 | 471.21 | 78,639 | -18.46(-3.77%) |
Jun 28, 2022 | 499.38 | 510.93 | 487.34 | 489.67 | 49,853 | -5.19(-1.05%) |
Jun 27, 2022 | 510.77 | 510.77 | 489.38 | 494.86 | 44,714 | -10.59(-2.10%) |
Jun 24, 2022 | 482.22 | 508.74 | 476.27 | 505.45 | 139,208 | +25.30(+5.27%) |
Jun 23, 2022 | 477.20 | 487.69 | 457.23 | 480.15 | 76,033 | +3.76(+0.79%) |
Jun 22, 2022 | 464.70 | 482.65 | 464.70 | 476.39 | 44,310 | +1.50(+0.32%) |
Jun 21, 2022 | 479.96 | 488.16 | 471.70 | 474.89 | 113,635 | +5.10(+1.09%) |
Jun 17, 2022 | 460.68 | 482.36 | 460.68 | 469.79 | 131,402 | +9.11(+1.98%) |
Jun 16, 2022 | 501.25 | 501.25 | 455.38 | 460.68 | 102,801 | -51.78(-10.10%) |
Jun 15, 2022 | 510.00 | 527.43 | 506.53 | 512.46 | 78,367 | +6.89(+1.36%) |
Jun 14, 2022 | 514.20 | 514.33 | 497.88 | 505.57 | 50,920 | -0.48(-0.09%) |
Jun 13, 2022 | 504.28 | 512.34 | 490.01 | 506.05 | 94,003 | -16.02(-3.07%) |
Jun 10, 2022 | 528.68 | 536.38 | 518.62 | 522.07 | 61,725 | -22.11(-4.06%) |
Jun 09, 2022 | 561.87 | 579.42 | 538.19 | 544.18 | 53,078 | -16.54(-2.95%) |
Jun 08, 2022 | 571.30 | 573.85 | 557.88 | 560.72 | 34,067 | -22.05(-3.78%) |
Jun 07, 2022 | 561.18 | 585.69 | 547.92 | 582.77 | 66,774 | +17.51(+3.10%) |
Jun 06, 2022 | 571.78 | 577.80 | 558.03 | 565.26 | 62,689 | -0.07(-0.01%) |
Jun 03, 2022 | 588.74 | 588.74 | 557.98 | 565.33 | 68,014 | -28.24(-4.76%) |
Jun 02, 2022 | 584.03 | 594.55 | 573.74 | 593.57 | 71,921 | +9.91(+1.70%) |
Jun 01, 2022 | 595.98 | 600.38 | 572.80 | 583.66 | 53,203 | -11.65(-1.96%) |
May 31, 2022 | 589.69 | 599.33 | 574.62 | 595.31 | 67,267 | +5.31(+0.90%) |
May 27, 2022 | 587.69 | 591.12 | 578.59 | 590.00 | 35,251 | +8.60(+1.48%) |
May 26, 2022 | 560.56 | 589.45 | 560.56 | 581.40 | 62,874 | +20.00(+3.56%) |
May 25, 2022 | 551.55 | 573.61 | 546.00 | 561.40 | 76,201 | +6.44(+1.16%) |
May 24, 2022 | 558.58 | 562.80 | 529.64 | 554.96 | 81,193 | -7.85(-1.39%) |
May 23, 2022 | 558.11 | 566.49 | 545.02 | 562.81 | 101,277 | +10.31(+1.87%) |
May 20, 2022 | 578.45 | 578.45 | 537.62 | 552.50 | 92,961 | -15.17(-2.67%) |
May 19, 2022 | 581.54 | 595.00 | 560.63 | 567.67 | 97,043 | -23.60(-3.99%) |
May 18, 2022 | 601.76 | 607.50 | 586.85 | 591.27 | 133,072 | -20.74(-3.39%) |
May 17, 2022 | 602.86 | 613.01 | 597.48 | 612.01 | 69,133 | +20.06(+3.39%) |
May 16, 2022 | 584.04 | 603.18 | 573.37 | 591.95 | 91,535 | +3.37(+0.57%) |
May 13, 2022 | 566.58 | 591.71 | 566.58 | 588.58 | 86,589 | +27.11(+4.83%) |
May 12, 2022 | 561.66 | 574.61 | 545.00 | 561.47 | 112,857 | -6.59(-1.16%) |
May 11, 2022 | 579.06 | 598.06 | 567.07 | 568.06 | 91,880 | -5.79(-1.01%) |
May 10, 2022 | 569.75 | 581.89 | 553.51 | 573.85 | 103,194 | +0.33(+0.06%) |
May 09, 2022 | 590.09 | 590.58 | 562.66 | 573.52 | 134,778 | -26.06(-4.35%) |
May 06, 2022 | 605.01 | 605.01 | 589.19 | 599.58 | 91,462 | -5.43(-0.90%) |
May 05, 2022 | 627.01 | 632.05 | 593.43 | 605.01 | 127,506 | -35.92(-5.60%) |
May 04, 2022 | 621.00 | 648.95 | 610.19 | 640.93 | 160,419 | +19.05(+3.06%) |
May 03, 2022 | 530.09 | 625.00 | 530.10 | 621.88 | 312,167 | +104.32(+20.16%) |