Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2022 | 565.48 | 567.15 | 552.31 | 562.40 | 1,429,393 | +4.32(+0.77%) |
Nov 30, 2022 | 539.24 | 559.83 | 537.79 | 558.08 | 3,144,308 | +20.39(+3.79%) |
Nov 29, 2022 | 533.41 | 538.32 | 528.55 | 537.68 | 1,200,164 | -0.28(-0.05%) |
Nov 28, 2022 | 541.22 | 547.89 | 536.10 | 537.96 | 1,829,661 | -11.18(-2.04%) |
Nov 25, 2022 | 548.38 | 552.34 | 545.27 | 549.14 | 621,156 | +3.94(+0.72%) |
Nov 23, 2022 | 543.57 | 550.70 | 540.92 | 545.20 | 826,797 | +2.53(+0.47%) |
Nov 22, 2022 | 538.94 | 543.36 | 535.58 | 542.66 | 1,509,382 | +8.44(+1.58%) |
Nov 21, 2022 | 530.74 | 537.93 | 530.50 | 534.23 | 1,334,662 | +1.04(+0.19%) |
Nov 18, 2022 | 539.24 | 541.08 | 527.35 | 533.19 | 1,233,150 | +5.33(+1.01%) |
Nov 17, 2022 | 527.19 | 529.32 | 517.05 | 527.86 | 1,286,760 | -6.10(-1.14%) |
Nov 16, 2022 | 543.91 | 546.08 | 529.19 | 533.96 | 1,138,078 | -10.04(-1.85%) |
Nov 15, 2022 | 541.71 | 550.76 | 538.41 | 544.00 | 1,537,372 | +11.28(+2.12%) |
Nov 14, 2022 | 538.50 | 540.12 | 532.13 | 532.72 | 1,464,014 | -3.90(-0.73%) |
Nov 11, 2022 | 524.84 | 543.37 | 524.60 | 536.62 | 2,431,810 | +18.03(+3.48%) |
Nov 10, 2022 | 505.08 | 518.68 | 504.30 | 518.59 | 1,943,328 | +35.73(+7.40%) |
Nov 09, 2022 | 489.60 | 494.05 | 481.88 | 482.86 | 1,065,100 | -7.43(-1.52%) |
Nov 08, 2022 | 492.37 | 498.81 | 485.93 | 490.29 | 2,010,783 | +0.07(+0.01%) |
Nov 07, 2022 | 497.09 | 498.18 | 487.83 | 490.22 | 1,346,061 | -3.44(-0.70%) |
Nov 04, 2022 | 491.38 | 493.80 | 481.98 | 493.65 | 1,779,060 | +8.58(+1.77%) |
Nov 03, 2022 | 482.26 | 488.95 | 473.95 | 485.08 | 1,477,210 | -4.02(-0.82%) |
Nov 02, 2022 | 514.02 | 488.25 | 489.10 | 1,810,401 | -26.61(-5.16%) | |
Nov 01, 2022 | 514.56 | 523.95 | 511.04 | 515.71 | 2,120,223 | +3.70(+0.72%) |
Oct 31, 2022 | 498.48 | 514.49 | 498.48 | 512.00 | 2,888,265 | +10.09(+2.01%) |
Oct 28, 2022 | 499.33 | 506.52 | 497.70 | 501.91 | 2,024,894 | +5.50(+1.11%) |
Oct 27, 2022 | 496.74 | 505.47 | 488.24 | 496.41 | 2,343,831 | -4.66(-0.93%) |
Oct 26, 2022 | 498.09 | 515.61 | 493.31 | 501.07 | 2,456,281 | -11.57(-2.26%) |
Oct 25, 2022 | 505.71 | 515.66 | 502.77 | 512.65 | 2,391,919 | +9.57(+1.90%) |
Oct 24, 2022 | 497.82 | 507.29 | 493.85 | 503.08 | 1,825,875 | +8.24(+1.66%) |
Oct 21, 2022 | 484.30 | 495.04 | 476.48 | 494.84 | 2,849,435 | +9.84(+2.03%) |
Oct 20, 2022 | 496.84 | 500.25 | 483.70 | 485.00 | 3,279,855 | -18.68(-3.71%) |
Oct 19, 2022 | 512.03 | 513.84 | 496.76 | 503.68 | 1,955,325 | -18.72(-3.58%) |
Oct 18, 2022 | 528.75 | 530.67 | 519.30 | 522.39 | 974,099 | +7.14(+1.39%) |
Oct 17, 2022 | 508.38 | 519.20 | 507.34 | 515.25 | 1,075,324 | +14.13(+2.82%) |
Oct 14, 2022 | 512.11 | 515.42 | 500.22 | 501.12 | 1,272,336 | -7.46(-1.47%) |
Oct 13, 2022 | 487.31 | 512.80 | 486.39 | 508.59 | 1,745,758 | +9.83(+1.97%) |
Oct 12, 2022 | 500.49 | 502.17 | 496.51 | 498.75 | 1,103,213 | -0.14(-0.03%) |
Oct 11, 2022 | 505.07 | 505.78 | 494.87 | 498.89 | 1,673,629 | -9.99(-1.96%) |
Oct 10, 2022 | 522.08 | 522.08 | 507.99 | 508.88 | 951,593 | -12.72(-2.44%) |
Oct 07, 2022 | 532.95 | 533.75 | 518.91 | 521.61 | 980,507 | -16.91(-3.14%) |
Oct 06, 2022 | 542.26 | 544.22 | 535.15 | 538.52 | 975,393 | -5.66(-1.04%) |
Oct 05, 2022 | 533.75 | 546.82 | 531.96 | 544.18 | 1,171,835 | +6.32(+1.17%) |
Oct 04, 2022 | 528.69 | 539.55 | 527.26 | 537.86 | 1,199,891 | +16.94(+3.25%) |
Oct 03, 2022 | 510.85 | 524.86 | 507.68 | 520.93 | 2,472,347 | +15.68(+3.10%) |
Sep 30, 2022 | 512.83 | 519.59 | 504.80 | 505.25 | 1,703,727 | -9.38(-1.82%) |
Sep 29, 2022 | 512.94 | 516.05 | 510.47 | 514.63 | 1,078,777 | -1.21(-0.24%) |
Sep 28, 2022 | 508.73 | 519.22 | 505.62 | 515.85 | 1,873,907 | +9.13(+1.80%) |
Sep 27, 2022 | 515.21 | 516.22 | 503.64 | 506.71 | 1,171,928 | -5.63(-1.10%) |
Sep 26, 2022 | 514.16 | 518.98 | 509.43 | 512.34 | 995,319 | -6.46(-1.24%) |
Sep 23, 2022 | 514.37 | 519.52 | 511.08 | 518.80 | 1,371,558 | +0.50(+0.10%) |
Sep 22, 2022 | 520.01 | 524.94 | 516.59 | 518.30 | 1,141,825 | -5.38(-1.03%) |
Sep 21, 2022 | 531.08 | 538.14 | 522.19 | 523.68 | 1,273,836 | -6.45(-1.22%) |
Sep 20, 2022 | 531.18 | 533.44 | 526.49 | 530.12 | 1,057,886 | -7.48(-1.39%) |
Sep 19, 2022 | 533.70 | 537.94 | 529.13 | 537.60 | 1,076,527 | -1.60(-0.30%) |
Sep 16, 2022 | 545.55 | 545.90 | 534.39 | 539.21 | 1,842,698 | -10.66(-1.94%) |
Sep 15, 2022 | 557.86 | 558.81 | 548.14 | 549.87 | 893,861 | -6.13(-1.10%) |
Sep 14, 2022 | 560.47 | 568.15 | 550.50 | 555.99 | 1,144,112 | -1.38(-0.25%) |
Sep 13, 2022 | 562.54 | 566.92 | 554.78 | 557.38 | 1,650,050 | -19.29(-3.34%) |
Sep 12, 2022 | 566.77 | 577.60 | 565.00 | 576.66 | 1,101,986 | +9.75(+1.72%) |
Sep 09, 2022 | 563.92 | 569.82 | 563.46 | 566.92 | 1,152,674 | +2.83(+0.50%) |
Sep 08, 2022 | 547.50 | 564.71 | 544.90 | 564.09 | 1,862,902 | +14.78(+2.69%) |
Sep 07, 2022 | 541.03 | 551.87 | 539.41 | 549.31 | 1,144,631 | +6.54(+1.21%) |
Sep 06, 2022 | 544.87 | 550.73 | 539.32 | 542.77 | 1,047,853 | +1.59(+0.29%) |
Sep 02, 2022 | 551.36 | 555.44 | 539.21 | 541.18 | 803,045 | -7.17(-1.31%) |
Sep 01, 2022 | 540.07 | 548.58 | 539.18 | 548.35 | 917,926 | +5.41(+1.00%) |
Aug 31, 2022 | 553.74 | 556.70 | 541.95 | 542.94 | 1,172,059 | -8.93(-1.62%) |
Aug 30, 2022 | 554.99 | 556.46 | 548.09 | 551.87 | 1,062,894 | -2.39(-0.43%) |
Aug 29, 2022 | 558.66 | 559.66 | 552.92 | 554.26 | 707,578 | -6.99(-1.25%) |
Aug 26, 2022 | 581.45 | 582.70 | 561.05 | 561.25 | 775,347 | -21.67(-3.72%) |
Aug 25, 2022 | 575.83 | 583.53 | 570.61 | 582.92 | 932,370 | +12.27(+2.15%) |
Aug 24, 2022 | 570.48 | 573.68 | 568.49 | 570.65 | 859,067 | +0.18(+0.03%) |
Aug 23, 2022 | 569.48 | 573.99 | 565.18 | 570.47 | 918,149 | -3.13(-0.54%) |
Aug 22, 2022 | 578.17 | 581.59 | 572.02 | 573.60 | 726,308 | -12.39(-2.11%) |
Aug 19, 2022 | 588.86 | 590.67 | 583.42 | 585.98 | 854,818 | -6.43(-1.09%) |
Aug 18, 2022 | 595.50 | 596.10 | 586.70 | 592.41 | 764,342 | -1.03(-0.17%) |
Aug 17, 2022 | 594.36 | 598.03 | 591.99 | 593.44 | 993,174 | -6.04(-1.01%) |
Aug 16, 2022 | 597.38 | 601.28 | 595.25 | 599.48 | 801,449 | -2.37(-0.39%) |
Aug 15, 2022 | 600.37 | 603.52 | 596.54 | 601.85 | 859,276 | +1.28(+0.21%) |
Aug 12, 2022 | 591.97 | 601.41 | 589.88 | 600.58 | 993,328 | +10.62(+1.80%) |
Aug 11, 2022 | 592.48 | 597.18 | 589.59 | 589.96 | 1,091,503 | +0.19(+0.03%) |
Aug 10, 2022 | 586.61 | 590.17 | 581.37 | 589.77 | 996,148 | +11.43(+1.98%) |
Aug 09, 2022 | 581.40 | 583.48 | 573.53 | 578.34 | 771,326 | -3.07(-0.53%) |
Aug 08, 2022 | 588.22 | 590.71 | 579.95 | 581.40 | 925,616 | -6.28(-1.07%) |
Aug 05, 2022 | 582.73 | 588.09 | 578.54 | 587.69 | 986,771 | +0.26(+0.04%) |
Aug 04, 2022 | 588.25 | 590.41 | 581.01 | 587.43 | 1,003,953 | +2.01(+0.34%) |
Aug 03, 2022 | 587.76 | 591.06 | 581.36 | 585.42 | 1,082,260 | +1.93(+0.33%) |
Aug 02, 2022 | 584.74 | 592.28 | 580.71 | 583.48 | 1,398,822 | -3.50(-0.60%) |
Aug 01, 2022 | 591.52 | 596.23 | 585.76 | 586.98 | 1,544,561 | -8.82(-1.48%) |
Jul 29, 2022 | 600.34 | 608.39 | 595.26 | 595.80 | 2,382,190 | +0.77(+0.13%) |
Jul 28, 2022 | 587.38 | 600.37 | 570.81 | 595.03 | 2,304,834 | +15.64(+2.70%) |
Jul 27, 2022 | 570.51 | 582.81 | 564.53 | 579.39 | 1,270,504 | +8.62(+1.51%) |
Jul 26, 2022 | 566.97 | 571.07 | 564.05 | 570.77 | 1,017,170 | +5.80(+1.03%) |
Jul 25, 2022 | 558.08 | 565.89 | 551.79 | 564.97 | 1,199,600 | +5.87(+1.05%) |
Jul 22, 2022 | 570.98 | 574.16 | 556.17 | 559.09 | 1,257,968 | -13.40(-2.34%) |
Jul 21, 2022 | 553.13 | 572.66 | 553.13 | 572.49 | 2,159,688 | +36.19(+6.75%) |
Jul 20, 2022 | 537.64 | 545.98 | 534.92 | 536.30 | 925,725 | +1.77(+0.33%) |
Jul 19, 2022 | 526.26 | 535.32 | 521.67 | 534.53 | 3,062,082 | +16.04(+3.09%) |
Jul 18, 2022 | 536.50 | 537.64 | 515.04 | 518.49 | 1,323,615 | -18.03(-3.36%) |
Jul 15, 2022 | 531.20 | 537.95 | 525.00 | 536.52 | 1,680,310 | +13.18(+2.52%) |
Jul 14, 2022 | 514.86 | 524.08 | 508.15 | 523.34 | 1,344,516 | +2.47(+0.47%) |
Jul 13, 2022 | 519.29 | 522.58 | 512.37 | 520.87 | 1,925,215 | -7.75(-1.47%) |
Jul 12, 2022 | 548.49 | 551.26 | 527.32 | 528.61 | 1,646,553 | -26.98(-4.86%) |
Jul 11, 2022 | 547.60 | 558.22 | 544.47 | 555.60 | 1,093,787 | +4.30(+0.78%) |
Jul 08, 2022 | 547.47 | 555.75 | 546.50 | 551.29 | 755,843 | -0.05(-0.01%) |
Jul 07, 2022 | 550.59 | 556.43 | 546.16 | 551.35 | 1,249,081 | -2.27(-0.41%) |
Jul 06, 2022 | 542.62 | 556.74 | 541.23 | 553.62 | 1,225,959 | +10.92(+2.01%) |
Jul 05, 2022 | 537.50 | 542.79 | 531.02 | 542.69 | 644,562 | -3.19(-0.58%) |
Jul 01, 2022 | 541.58 | 546.64 | 531.63 | 545.88 | 842,091 | +4.97(+0.92%) |
Jun 30, 2022 | 528.73 | 543.84 | 527.19 | 540.91 | 1,372,201 | +7.33(+1.37%) |
Jun 29, 2022 | 533.68 | 535.97 | 525.78 | 533.58 | 864,510 | +0.15(+0.03%) |
Jun 28, 2022 | 540.23 | 542.75 | 531.97 | 533.43 | 862,636 | -7.84(-1.45%) |
Jun 27, 2022 | 543.46 | 544.72 | 537.39 | 541.27 | 770,778 | -1.16(-0.21%) |
Jun 24, 2022 | 538.76 | 542.82 | 534.96 | 542.43 | 1,297,765 | +4.19(+0.78%) |
Jun 23, 2022 | 520.72 | 538.71 | 518.63 | 538.24 | 1,371,213 | +21.29(+4.12%) |
Jun 22, 2022 | 506.22 | 523.20 | 506.22 | 516.96 | 1,220,164 | +5.66(+1.11%) |
Jun 21, 2022 | 504.10 | 514.35 | 503.36 | 511.30 | 1,470,643 | +12.59(+2.52%) |
Jun 17, 2022 | 499.96 | 510.18 | 498.60 | 498.71 | 2,184,767 | -3.97(-0.79%) |
Jun 16, 2022 | 501.37 | 503.97 | 495.66 | 502.69 | 1,185,267 | -9.83(-1.92%) |
Jun 15, 2022 | 512.54 | 519.41 | 504.92 | 512.51 | 1,326,308 | +7.28(+1.44%) |
Jun 14, 2022 | 507.92 | 511.95 | 500.67 | 505.24 | 1,013,557 | -4.14(-0.81%) |
Jun 13, 2022 | 509.07 | 515.31 | 506.21 | 509.38 | 1,470,758 | -14.90(-2.84%) |
Jun 10, 2022 | 527.67 | 531.22 | 520.36 | 524.27 | 1,183,552 | -12.88(-2.40%) |
Jun 09, 2022 | 545.22 | 549.29 | 536.91 | 537.15 | 837,070 | -12.18(-2.22%) |
Jun 08, 2022 | 556.40 | 557.68 | 546.96 | 549.33 | 841,571 | -8.56(-1.53%) |
Jun 07, 2022 | 547.83 | 558.77 | 547.41 | 557.89 | 1,119,165 | +7.74(+1.41%) |
Jun 06, 2022 | 556.19 | 559.62 | 547.82 | 550.15 | 1,119,958 | -5.19(-0.94%) |
Jun 03, 2022 | 558.27 | 558.27 | 552.02 | 555.34 | 740,063 | -11.94(-2.10%) |
Jun 02, 2022 | 551.82 | 567.58 | 546.29 | 567.28 | 846,940 | +13.81(+2.50%) |
Jun 01, 2022 | 566.73 | 570.26 | 547.60 | 553.47 | 1,318,768 | -11.29(-2.00%) |
May 31, 2022 | 565.87 | 570.46 | 559.72 | 564.76 | 2,643,960 | -4.76(-0.84%) |
May 27, 2022 | 542.87 | 570.28 | 541.58 | 569.52 | 1,729,827 | +32.08(+5.97%) |
May 26, 2022 | 536.33 | 538.87 | 531.16 | 537.44 | 1,864,396 | +5.81(+1.09%) |
May 25, 2022 | 548.12 | 548.12 | 527.08 | 531.63 | 1,545,936 | -14.48(-2.65%) |
May 24, 2022 | 549.78 | 550.51 | 540.59 | 546.11 | 1,017,561 | -6.36(-1.15%) |
May 23, 2022 | 556.40 | 557.23 | 548.04 | 552.47 | 1,186,672 | +0.06(+0.01%) |
May 20, 2022 | 556.16 | 563.12 | 541.75 | 552.40 | 2,114,908 | +4.39(+0.80%) |
May 19, 2022 | 537.33 | 557.16 | 534.77 | 548.02 | 2,075,944 | +8.53(+1.58%) |
May 18, 2022 | 544.73 | 547.63 | 536.54 | 539.49 | 1,410,449 | -12.37(-2.24%) |
May 17, 2022 | 550.45 | 558.21 | 541.45 | 551.86 | 1,569,165 | +15.14(+2.82%) |
May 16, 2022 | 534.68 | 541.09 | 530.39 | 536.71 | 888,048 | -2.03(-0.38%) |
May 13, 2022 | 532.16 | 549.13 | 530.35 | 538.74 | 1,381,990 | +15.54(+2.97%) |
May 12, 2022 | 511.23 | 524.98 | 509.57 | 523.20 | 1,540,291 | +5.77(+1.12%) |
May 11, 2022 | 517.85 | 529.89 | 517.03 | 517.43 | 1,152,131 | -6.20(-1.18%) |
May 10, 2022 | 524.68 | 529.63 | 514.00 | 523.63 | 1,691,062 | +8.80(+1.71%) |
May 09, 2022 | 536.00 | 536.00 | 512.33 | 514.83 | 1,600,055 | -29.14(-5.36%) |
May 06, 2022 | 539.71 | 546.39 | 530.95 | 543.98 | 1,122,040 | -3.81(-0.70%) |
May 05, 2022 | 557.16 | 558.74 | 540.38 | 547.79 | 1,385,049 | -12.41(-2.21%) |
May 04, 2022 | 539.70 | 562.95 | 538.17 | 560.20 | 1,257,504 | +16.58(+3.05%) |
May 03, 2022 | 541.66 | 551.08 | 538.72 | 543.62 | 1,435,159 | +0.80(+0.15%) |