Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 684.01 | 690.45 | 680.01 | 686.62 | 629,596 | +4.64(+0.68%) |
Aug 30, 2023 | 678.04 | 685.60 | 676.11 | 681.99 | 493,662 | +4.68(+0.69%) |
Aug 29, 2023 | 665.17 | 677.72 | 663.11 | 677.30 | 512,813 | +11.79(+1.77%) |
Aug 28, 2023 | 667.77 | 669.96 | 661.23 | 665.51 | 470,542 | +2.98(+0.45%) |
Aug 25, 2023 | 662.57 | 668.65 | 657.92 | 662.53 | 280,787 | +2.74(+0.42%) |
Aug 24, 2023 | 665.29 | 674.90 | 659.60 | 659.79 | 324,363 | -5.50(-0.83%) |
Aug 23, 2023 | 655.12 | 666.82 | 653.87 | 665.29 | 394,367 | +12.67(+1.94%) |
Aug 22, 2023 | 658.25 | 661.36 | 651.41 | 652.61 | 339,207 | -5.64(-0.86%) |
Aug 21, 2023 | 658.85 | 663.50 | 653.26 | 658.25 | 443,168 | +1.31(+0.20%) |
Aug 18, 2023 | 652.01 | 661.89 | 652.01 | 656.93 | 541,350 | -3.68(-0.56%) |
Aug 17, 2023 | 661.31 | 667.52 | 659.12 | 660.61 | 480,727 | +1.73(+0.26%) |
Aug 16, 2023 | 656.69 | 663.02 | 656.69 | 658.88 | 504,704 | -0.57(-0.09%) |
Aug 15, 2023 | 671.38 | 672.48 | 657.18 | 659.45 | 530,286 | -19.71(-2.90%) |
Aug 14, 2023 | 679.05 | 680.38 | 674.96 | 679.16 | 402,987 | -2.63(-0.39%) |
Aug 11, 2023 | 679.99 | 684.43 | 676.57 | 681.79 | 388,877 | -1.37(-0.20%) |
Aug 10, 2023 | 683.17 | 692.06 | 680.77 | 683.16 | 506,964 | +4.82(+0.71%) |
Aug 09, 2023 | 681.45 | 686.06 | 677.27 | 678.34 | 456,536 | -4.79(-0.70%) |
Aug 08, 2023 | 689.42 | 689.17 | 673.87 | 683.13 | 690,666 | -15.26(-2.19%) |
Aug 07, 2023 | 699.14 | 704.55 | 697.50 | 698.39 | 395,919 | +2.23(+0.32%) |
Aug 04, 2023 | 695.96 | 706.62 | 694.99 | 696.17 | 484,838 | +0.11(+0.02%) |
Aug 03, 2023 | 696.37 | 698.72 | 691.60 | 696.06 | 597,409 | -7.12(-1.01%) |
Aug 02, 2023 | 708.09 | 709.41 | 699.10 | 703.19 | 662,332 | -14.53(-2.02%) |
Aug 01, 2023 | 718.75 | 721.29 | 715.99 | 717.71 | 367,099 | -6.46(-0.89%) |
Jul 31, 2023 | 725.29 | 728.55 | 721.00 | 724.17 | 375,210 | +0.50(+0.07%) |
Jul 28, 2023 | 723.53 | 731.42 | 720.18 | 723.67 | 533,414 | +9.09(+1.27%) |
Jul 27, 2023 | 731.30 | 733.13 | 713.93 | 714.59 | 566,435 | -13.81(-1.90%) |
Jul 26, 2023 | 728.49 | 734.97 | 726.29 | 728.40 | 564,036 | -2.80(-0.38%) |
Jul 25, 2023 | 737.60 | 738.02 | 727.46 | 731.20 | 623,169 | -10.35(-1.40%) |
Jul 24, 2023 | 736.77 | 741.97 | 735.58 | 741.55 | 393,264 | +5.26(+0.71%) |
Jul 21, 2023 | 738.28 | 741.29 | 734.85 | 736.29 | 522,704 | +0.32(+0.04%) |
Jul 20, 2023 | 729.24 | 738.40 | 727.75 | 735.96 | 633,503 | +3.51(+0.48%) |
Jul 19, 2023 | 725.26 | 737.99 | 725.26 | 732.45 | 733,063 | +8.20(+1.13%) |
Jul 18, 2023 | 711.11 | 726.11 | 708.86 | 724.25 | 806,018 | +10.84(+1.52%) |
Jul 17, 2023 | 710.16 | 718.44 | 706.19 | 713.41 | 661,640 | -0.16(-0.02%) |
Jul 14, 2023 | 728.24 | 729.22 | 708.06 | 713.57 | 1,085,773 | -11.54(-1.59%) |
Jul 13, 2023 | 718.31 | 725.69 | 713.00 | 725.10 | 946,686 | +13.53(+1.90%) |
Jul 12, 2023 | 708.31 | 712.56 | 704.58 | 711.58 | 655,147 | +15.49(+2.22%) |
Jul 11, 2023 | 686.01 | 696.87 | 685.84 | 696.09 | 515,144 | +13.75(+2.02%) |
Jul 10, 2023 | 680.05 | 690.93 | 679.02 | 682.34 | 582,070 | +11.83(+1.76%) |
Jul 07, 2023 | 664.80 | 678.24 | 664.47 | 670.51 | 444,034 | +3.40(+0.51%) |
Jul 06, 2023 | 671.39 | 672.86 | 661.40 | 667.11 | 688,959 | -11.96(-1.76%) |
Jul 05, 2023 | 677.93 | 686.71 | 672.25 | 679.07 | 695,237 | -0.74(-0.11%) |
Jul 03, 2023 | 676.29 | 688.21 | 676.04 | 679.80 | 384,533 | +2.39(+0.35%) |
Jun 30, 2023 | 681.31 | 682.15 | 676.73 | 677.41 | 940,555 | +2.87(+0.43%) |
Jun 29, 2023 | 673.06 | 677.18 | 668.43 | 674.54 | 535,357 | +2.93(+0.44%) |
Jun 28, 2023 | 671.04 | 672.15 | 666.61 | 671.61 | 375,659 | +0.57(+0.08%) |
Jun 27, 2023 | 669.85 | 674.67 | 664.30 | 671.04 | 539,281 | +4.38(+0.66%) |
Jun 26, 2023 | 664.61 | 671.38 | 664.61 | 666.66 | 412,021 | -0.27(-0.04%) |
Jun 23, 2023 | 657.03 | 669.36 | 656.69 | 666.93 | 699,891 | +1.05(+0.16%) |
Jun 22, 2023 | 670.81 | 670.91 | 661.95 | 665.88 | 368,533 | -9.47(-1.40%) |
Jun 21, 2023 | 677.00 | 682.32 | 672.76 | 675.35 | 499,199 | -1.87(-0.28%) |
Jun 20, 2023 | 681.87 | 682.62 | 673.84 | 677.22 | 712,285 | -11.59(-1.68%) |
Jun 16, 2023 | 701.24 | 702.12 | 688.40 | 688.82 | 1,307,849 | -8.24(-1.18%) |
Jun 15, 2023 | 679.36 | 698.58 | 678.08 | 697.06 | 657,297 | +18.37(+2.71%) |
Jun 14, 2023 | 677.00 | 691.16 | 676.32 | 678.69 | 691,810 | +3.29(+0.49%) |
Jun 13, 2023 | 671.72 | 679.32 | 671.39 | 675.40 | 636,723 | +6.58(+0.98%) |
Jun 12, 2023 | 671.01 | 675.43 | 668.71 | 668.82 | 443,841 | -1.98(-0.30%) |
Jun 09, 2023 | 668.83 | 672.81 | 663.82 | 670.80 | 474,794 | +3.74(+0.56%) |
Jun 08, 2023 | 661.90 | 668.36 | 652.78 | 667.06 | 532,366 | +2.30(+0.35%) |
Jun 07, 2023 | 665.51 | 666.52 | 656.88 | 664.76 | 544,969 | -1.66(-0.25%) |
Jun 06, 2023 | 655.15 | 667.09 | 655.15 | 666.41 | 1,288,211 | +8.20(+1.25%) |
Jun 05, 2023 | 663.04 | 665.28 | 656.00 | 658.21 | 605,562 | -5.22(-0.79%) |
Jun 02, 2023 | 657.90 | 666.49 | 657.90 | 663.43 | 575,395 | +12.67(+1.95%) |
Jun 01, 2023 | 645.64 | 653.31 | 642.53 | 650.77 | 585,661 | +10.99(+1.72%) |
May 31, 2023 | 653.65 | 656.38 | 638.62 | 639.78 | 1,951,218 | -15.60(-2.38%) |
May 30, 2023 | 659.23 | 662.30 | 650.82 | 655.38 | 518,257 | +1.25(+0.19%) |
May 26, 2023 | 646.91 | 657.00 | 644.86 | 654.13 | 548,801 | +11.46(+1.78%) |
May 25, 2023 | 637.61 | 645.20 | 635.74 | 642.67 | 537,309 | +5.37(+0.84%) |
May 24, 2023 | 635.37 | 638.77 | 630.93 | 637.30 | 569,983 | -6.35(-0.99%) |
May 23, 2023 | 648.51 | 653.81 | 641.47 | 643.65 | 733,061 | -9.59(-1.47%) |
May 22, 2023 | 648.33 | 657.51 | 648.29 | 653.25 | 666,854 | +4.56(+0.70%) |
May 19, 2023 | 655.24 | 658.25 | 644.80 | 648.68 | 1,400,355 | -2.56(-0.39%) |
May 18, 2023 | 632.99 | 654.98 | 631.91 | 651.24 | 1,157,130 | +18.19(+2.87%) |
May 17, 2023 | 622.93 | 634.01 | 621.28 | 633.06 | 491,577 | +16.36(+2.65%) |
May 16, 2023 | 625.23 | 626.52 | 616.12 | 616.70 | 372,777 | -10.62(-1.69%) |
May 15, 2023 | 627.75 | 632.69 | 625.33 | 627.33 | 515,826 | -0.34(-0.05%) |
May 12, 2023 | 629.09 | 633.60 | 625.58 | 627.67 | 931,331 | +3.00(+0.48%) |
May 11, 2023 | 613.14 | 626.10 | 610.66 | 624.67 | 746,244 | +12.49(+2.04%) |
May 10, 2023 | 626.55 | 627.52 | 607.62 | 612.18 | 639,794 | -6.22(-1.01%) |
May 09, 2023 | 621.73 | 626.10 | 616.51 | 618.40 | 453,952 | -7.37(-1.18%) |
May 08, 2023 | 628.79 | 629.52 | 623.47 | 625.76 | 384,912 | -1.30(-0.21%) |
May 05, 2023 | 624.84 | 627.24 | 620.32 | 627.07 | 497,763 | +12.47(+2.03%) |
May 04, 2023 | 621.30 | 621.30 | 611.25 | 614.59 | 605,726 | -10.46(-1.67%) |
May 03, 2023 | 639.66 | 645.06 | 622.95 | 625.05 | 442,679 | -8.81(-1.39%) |
May 02, 2023 | 639.96 | 640.79 | 618.11 | 633.86 | 739,716 | -11.20(-1.74%) |
May 01, 2023 | 656.84 | 657.34 | 644.29 | 645.06 | 575,731 | -8.01(-1.23%) |
Apr 28, 2023 | 642.00 | 653.87 | 641.14 | 653.06 | 543,782 | +8.29(+1.29%) |
Apr 27, 2023 | 639.49 | 645.60 | 637.56 | 644.77 | 404,884 | +11.69(+1.85%) |
Apr 26, 2023 | 637.97 | 643.86 | 629.93 | 633.09 | 457,618 | -8.80(-1.37%) |
Apr 25, 2023 | 652.52 | 653.58 | 640.67 | 641.88 | 567,555 | -14.09(-2.15%) |
Apr 24, 2023 | 663.84 | 663.84 | 654.91 | 655.97 | 464,402 | -6.57(-0.99%) |
Apr 21, 2023 | 676.74 | 677.46 | 660.57 | 662.54 | 796,328 | -15.02(-2.22%) |
Apr 20, 2023 | 671.81 | 680.04 | 671.81 | 677.56 | 596,489 | +1.11(+0.16%) |
Apr 19, 2023 | 672.31 | 680.60 | 671.37 | 676.45 | 357,776 | +1.18(+0.17%) |
Apr 18, 2023 | 681.45 | 682.28 | 671.22 | 675.28 | 610,347 | -4.21(-0.62%) |
Apr 17, 2023 | 672.65 | 680.21 | 672.12 | 679.49 | 602,399 | +6.84(+1.02%) |
Apr 14, 2023 | 661.85 | 684.98 | 659.74 | 672.65 | 1,148,801 | +20.04(+3.07%) |
Apr 13, 2023 | 645.45 | 653.43 | 640.74 | 652.61 | 712,724 | +4.63(+0.71%) |
Apr 12, 2023 | 657.88 | 659.33 | 645.43 | 647.98 | 494,557 | -3.61(-0.55%) |
Apr 11, 2023 | 644.11 | 653.30 | 643.97 | 651.59 | 550,731 | +9.59(+1.49%) |
Apr 10, 2023 | 634.72 | 642.00 | 633.21 | 641.99 | 404,783 | +3.33(+0.52%) |
Apr 06, 2023 | 638.86 | 641.25 | 636.31 | 638.66 | 454,039 | +0.35(+0.05%) |
Apr 05, 2023 | 634.75 | 639.12 | 633.69 | 638.31 | 437,973 | -2.99(-0.47%) |
Apr 04, 2023 | 647.90 | 651.55 | 636.17 | 641.30 | 539,683 | -7.10(-1.10%) |
Apr 03, 2023 | 646.56 | 652.10 | 638.74 | 648.40 | 640,085 | -2.64(-0.41%) |
Mar 31, 2023 | 647.12 | 651.07 | 644.71 | 651.04 | 530,679 | +7.86(+1.22%) |
Mar 30, 2023 | 645.58 | 649.58 | 639.34 | 643.18 | 403,417 | +3.72(+0.58%) |
Mar 29, 2023 | 634.41 | 639.97 | 633.41 | 639.46 | 605,642 | +10.68(+1.70%) |
Mar 28, 2023 | 628.88 | 632.34 | 624.05 | 628.78 | 383,718 | -2.02(-0.32%) |
Mar 27, 2023 | 636.84 | 639.02 | 629.01 | 630.80 | 422,535 | +3.35(+0.53%) |
Mar 24, 2023 | 625.44 | 630.32 | 620.84 | 627.46 | 590,102 | -6.71(-1.06%) |
Mar 23, 2023 | 635.63 | 643.13 | 628.11 | 634.17 | 496,776 | +3.37(+0.53%) |
Mar 22, 2023 | 642.24 | 649.41 | 630.38 | 630.80 | 493,480 | -13.46(-2.09%) |
Mar 21, 2023 | 642.10 | 647.21 | 640.75 | 644.26 | 812,956 | +18.09(+2.89%) |
Mar 20, 2023 | 629.98 | 634.81 | 622.25 | 626.17 | 949,829 | +6.66(+1.08%) |
Mar 17, 2023 | 621.45 | 621.45 | 606.99 | 619.50 | 2,776,540 | -0.26(-0.04%) |
Mar 16, 2023 | 610.35 | 627.94 | 604.51 | 619.77 | 746,508 | +5.10(+0.83%) |
Mar 15, 2023 | 604.22 | 617.36 | 603.25 | 614.67 | 1,177,018 | -5.93(-0.95%) |
Mar 14, 2023 | 628.94 | 630.49 | 607.83 | 620.60 | 954,505 | +11.73(+1.93%) |
Mar 13, 2023 | 608.13 | 625.85 | 607.23 | 608.86 | 1,025,338 | -9.01(-1.46%) |
Mar 10, 2023 | 630.20 | 633.86 | 611.50 | 617.87 | 987,706 | -15.81(-2.50%) |
Mar 09, 2023 | 656.26 | 656.98 | 632.44 | 633.68 | 809,010 | -22.46(-3.42%) |
Mar 08, 2023 | 658.34 | 661.95 | 654.47 | 656.14 | 570,182 | -0.29(-0.04%) |
Mar 07, 2023 | 669.79 | 670.36 | 654.98 | 656.43 | 428,831 | -13.36(-1.99%) |
Mar 06, 2023 | 669.75 | 679.91 | 668.98 | 669.79 | 558,412 | -1.80(-0.27%) |
Mar 03, 2023 | 670.01 | 671.69 | 664.65 | 671.59 | 840,893 | +9.01(+1.36%) |
Mar 02, 2023 | 650.11 | 664.02 | 649.87 | 662.58 | 513,140 | +5.17(+0.79%) |
Mar 01, 2023 | 659.91 | 664.85 | 652.36 | 657.41 | 657,393 | -8.57(-1.29%) |
Feb 28, 2023 | 662.18 | 670.75 | 659.89 | 665.98 | 889,379 | +6.15(+0.93%) |
Feb 27, 2023 | 671.24 | 672.81 | 658.51 | 659.82 | 579,754 | -0.36(-0.05%) |
Feb 24, 2023 | 659.35 | 667.76 | 655.50 | 660.18 | 573,066 | -8.12(-1.22%) |
Feb 23, 2023 | 673.55 | 678.25 | 663.12 | 668.30 | 636,426 | +4.28(+0.64%) |
Feb 22, 2023 | 672.08 | 675.27 | 658.88 | 664.02 | 970,881 | -8.06(-1.20%) |
Feb 21, 2023 | 682.11 | 684.48 | 668.67 | 672.08 | 669,204 | -19.72(-2.85%) |
Feb 17, 2023 | 684.36 | 692.35 | 682.35 | 691.80 | 537,532 | +3.05(+0.44%) |
Feb 16, 2023 | 686.63 | 697.98 | 685.34 | 688.75 | 509,995 | -10.81(-1.55%) |
Feb 15, 2023 | 694.69 | 703.07 | 693.93 | 699.55 | 496,067 | -4.79(-0.68%) |
Feb 14, 2023 | 708.80 | 717.63 | 702.27 | 704.35 | 483,146 | -7.50(-1.05%) |
Feb 13, 2023 | 698.27 | 712.59 | 696.48 | 711.84 | 603,591 | +12.94(+1.85%) |
Feb 10, 2023 | 688.00 | 701.68 | 686.82 | 698.90 | 648,055 | +7.28(+1.05%) |
Feb 09, 2023 | 713.98 | 714.27 | 690.15 | 691.61 | 749,228 | -13.42(-1.90%) |
Feb 08, 2023 | 710.35 | 716.54 | 705.03 | 705.03 | 535,842 | -10.59(-1.48%) |
Feb 07, 2023 | 710.29 | 718.31 | 703.63 | 715.62 | 755,997 | -1.51(-0.21%) |
Feb 06, 2023 | 721.57 | 724.60 | 713.67 | 717.12 | 715,854 | -14.28(-1.95%) |
Feb 03, 2023 | 724.49 | 743.62 | 722.54 | 731.40 | 1,244,166 | -13.11(-1.76%) |
Feb 02, 2023 | 737.91 | 755.17 | 737.18 | 744.51 | 1,140,474 | +7.82(+1.06%) |
Feb 01, 2023 | 728.08 | 742.16 | 719.07 | 736.69 | 726,910 | +3.30(+0.45%) |
Jan 31, 2023 | 724.49 | 733.87 | 720.71 | 733.38 | 592,138 | +10.96(+1.52%) |
Jan 30, 2023 | 724.88 | 732.47 | 721.14 | 722.42 | 474,467 | -10.94(-1.49%) |
Jan 27, 2023 | 726.17 | 738.11 | 726.17 | 733.35 | 506,690 | +0.27(+0.04%) |
Jan 26, 2023 | 724.49 | 733.55 | 720.82 | 733.08 | 505,943 | +7.39(+1.02%) |
Jan 25, 2023 | 717.82 | 726.21 | 707.58 | 725.69 | 1,108,039 | -0.79(-0.11%) |
Jan 24, 2023 | 722.55 | 731.33 | 656.21 | 726.49 | 578,135 | +3.91(+0.54%) |
Jan 23, 2023 | 716.63 | 724.50 | 710.38 | 722.57 | 755,941 | +6.10(+0.85%) |
Jan 20, 2023 | 709.77 | 717.41 | 706.17 | 716.48 | 749,841 | +11.44(+1.62%) |
Jan 19, 2023 | 712.71 | 716.33 | 704.80 | 705.04 | 673,628 | -16.89(-2.34%) |
Jan 18, 2023 | 725.44 | 737.10 | 720.99 | 721.94 | 754,459 | -2.29(-0.32%) |
Jan 17, 2023 | 724.66 | 724.66 | 710.09 | 724.23 | 852,472 | -4.12(-0.56%) |
Jan 13, 2023 | 721.23 | 732.69 | 710.07 | 728.34 | 1,018,841 | +0.03(+0.00%) |
Jan 12, 2023 | 737.20 | 737.20 | 715.94 | 728.31 | 971,624 | -1.89(-0.26%) |
Jan 11, 2023 | 732.21 | 737.77 | 722.71 | 730.21 | 815,787 | -1.31(-0.18%) |
Jan 10, 2023 | 724.13 | 731.96 | 719.06 | 731.52 | 785,643 | +4.14(+0.57%) |
Jan 09, 2023 | 716.96 | 736.86 | 716.52 | 727.37 | 1,141,643 | +14.48(+2.03%) |
Jan 06, 2023 | 689.15 | 713.43 | 686.30 | 712.89 | 1,258,504 | +35.51(+5.24%) |
Jan 05, 2023 | 688.77 | 692.77 | 677.36 | 677.38 | 710,852 | -19.96(-2.86%) |
Jan 04, 2023 | 695.17 | 702.73 | 689.13 | 697.34 | 734,756 | +9.52(+1.38%) |
Jan 03, 2023 | 695.51 | 698.93 | 679.83 | 687.82 | 559,861 | +3.29(+0.48%) |
Dec 30, 2022 | 684.20 | 688.66 | 674.60 | 684.52 | 427,587 | -7.26(-1.05%) |
Dec 29, 2022 | 682.60 | 696.41 | 680.54 | 691.79 | 409,216 | +15.28(+2.26%) |
Dec 28, 2022 | 680.05 | 687.60 | 676.47 | 676.51 | 473,853 | -2.83(-0.42%) |
Dec 27, 2022 | 680.60 | 683.53 | 676.67 | 679.34 | 336,585 | -0.66(-0.10%) |
Dec 23, 2022 | 684.66 | 685.94 | 676.38 | 679.99 | 375,966 | +0.59(+0.09%) |
Dec 22, 2022 | 678.74 | 683.30 | 664.81 | 679.40 | 645,144 | -9.28(-1.35%) |
Dec 21, 2022 | 678.56 | 691.76 | 675.61 | 688.69 | 675,154 | +20.65(+3.09%) |
Dec 20, 2022 | 667.49 | 671.73 | 664.19 | 668.03 | 610,879 | -0.88(-0.13%) |
Dec 19, 2022 | 675.65 | 677.15 | 663.75 | 668.91 | 628,136 | -7.49(-1.11%) |
Dec 16, 2022 | 666.55 | 679.70 | 660.65 | 676.40 | 1,756,822 | +1.97(+0.29%) |
Dec 15, 2022 | 675.79 | 679.04 | 669.26 | 674.43 | 586,482 | -12.89(-1.87%) |
Dec 14, 2022 | 694.49 | 700.92 | 680.42 | 687.32 | 568,347 | -12.20(-1.74%) |
Dec 13, 2022 | 713.53 | 717.89 | 692.26 | 699.52 | 983,622 | +14.41(+2.10%) |
Dec 12, 2022 | 681.66 | 686.96 | 678.14 | 685.10 | 726,002 | +2.20(+0.32%) |
Dec 09, 2022 | 676.59 | 689.75 | 676.19 | 682.90 | 568,555 | +3.39(+0.50%) |
Dec 08, 2022 | 685.85 | 690.66 | 677.31 | 679.51 | 647,838 | -5.52(-0.81%) |
Dec 07, 2022 | 683.18 | 697.11 | 680.73 | 685.03 | 907,619 | -1.09(-0.16%) |
Dec 06, 2022 | 683.13 | 688.10 | 676.24 | 686.13 | 870,234 | +2.33(+0.34%) |
Dec 05, 2022 | 680.19 | 685.15 | 670.36 | 683.80 | 1,146,862 | -0.21(-0.03%) |
Dec 02, 2022 | 677.57 | 684.45 | 671.26 | 684.01 | 1,191,268 | -8.83(-1.27%) |
Dec 01, 2022 | 689.64 | 695.54 | 682.30 | 692.84 | 1,150,677 | +5.93(+0.86%) |
Nov 30, 2022 | 684.99 | 688.62 | 665.12 | 686.91 | 2,873,500 | +1.92(+0.28%) |
Nov 29, 2022 | 693.11 | 695.32 | 682.64 | 684.99 | 727,990 | -6.88(-0.99%) |
Nov 28, 2022 | 698.42 | 706.38 | 690.21 | 691.87 | 500,434 | -15.94(-2.25%) |
Nov 25, 2022 | 704.62 | 709.79 | 698.08 | 707.80 | 314,323 | +1.40(+0.20%) |
Nov 23, 2022 | 701.76 | 710.89 | 699.63 | 706.40 | 509,843 | +2.75(+0.39%) |
Nov 22, 2022 | 697.64 | 707.08 | 696.60 | 703.65 | 631,139 | +9.35(+1.35%) |
Nov 21, 2022 | 687.46 | 698.90 | 686.41 | 694.29 | 684,663 | +2.96(+0.43%) |
Nov 18, 2022 | 700.56 | 700.96 | 689.78 | 691.33 | 653,410 | -0.67(-0.10%) |
Nov 17, 2022 | 686.25 | 692.18 | 681.33 | 692.00 | 814,259 | -5.49(-0.79%) |
Nov 16, 2022 | 703.22 | 703.22 | 690.87 | 697.49 | 840,558 | -12.74(-1.79%) |
Nov 15, 2022 | 726.30 | 729.07 | 702.54 | 710.23 | 887,406 | -0.80(-0.11%) |
Nov 14, 2022 | 729.12 | 731.92 | 693.44 | 711.03 | 1,231,960 | -32.24(-4.34%) |
Nov 11, 2022 | 717.61 | 753.73 | 717.61 | 743.27 | 1,332,745 | +14.33(+1.97%) |
Nov 10, 2022 | 672.25 | 731.25 | 671.69 | 728.94 | 1,871,212 | +86.52(+13.47%) |
Nov 09, 2022 | 649.85 | 655.09 | 639.96 | 642.41 | 562,008 | -16.03(-2.43%) |
Nov 08, 2022 | 650.46 | 663.31 | 647.39 | 658.44 | 1,130,214 | +9.62(+1.48%) |
Nov 07, 2022 | 633.42 | 651.00 | 628.91 | 648.82 | 832,342 | +19.33(+3.07%) |
Nov 04, 2022 | 619.82 | 633.56 | 616.57 | 629.49 | 737,381 | +21.43(+3.52%) |
Nov 03, 2022 | 600.99 | 612.67 | 597.67 | 608.06 | 747,527 | -4.80(-0.78%) |
Nov 02, 2022 | 624.06 | 611.98 | 612.85 | 1,106,489 | -12.65(-2.02%) | |
Nov 01, 2022 | 630.05 | 631.40 | 622.16 | 625.51 | 803,722 | +5.84(+0.94%) |
Oct 31, 2022 | 631.27 | 635.72 | 619.00 | 619.66 | 1,081,383 | -17.12(-2.69%) |
Oct 28, 2022 | 622.44 | 637.97 | 619.31 | 636.78 | 899,245 | +14.17(+2.28%) |
Oct 27, 2022 | 617.48 | 630.52 | 615.79 | 622.61 | 983,607 | +10.73(+1.75%) |
Oct 26, 2022 | 609.20 | 615.57 | 608.27 | 611.88 | 1,114,780 | +1.78(+0.29%) |
Oct 25, 2022 | 585.21 | 610.49 | 585.21 | 610.10 | 994,956 | +23.50(+4.01%) |
Oct 24, 2022 | 581.20 | 590.01 | 578.26 | 586.60 | 989,038 | +13.60(+2.37%) |
Oct 21, 2022 | 550.46 | 574.12 | 547.74 | 572.99 | 866,065 | +23.89(+4.35%) |
Oct 20, 2022 | 556.79 | 566.74 | 546.14 | 549.10 | 855,672 | -5.31(-0.96%) |
Oct 19, 2022 | 558.09 | 564.20 | 550.17 | 554.42 | 849,890 | -3.03(-0.54%) |
Oct 18, 2022 | 566.03 | 566.27 | 549.89 | 557.45 | 834,604 | +11.33(+2.07%) |
Oct 17, 2022 | 543.00 | 551.38 | 543.00 | 546.12 | 928,129 | +17.56(+3.32%) |
Oct 14, 2022 | 544.20 | 559.00 | 525.34 | 528.56 | 1,330,556 | -14.47(-2.66%) |
Oct 13, 2022 | 484.54 | 543.87 | 484.24 | 543.03 | 2,444,202 | +33.51(+6.58%) |
Oct 12, 2022 | 509.57 | 516.55 | 505.59 | 509.52 | 830,226 | -0.04(-0.01%) |
Oct 11, 2022 | 513.43 | 520.89 | 505.53 | 509.56 | 972,224 | -13.81(-2.64%) |
Oct 10, 2022 | 534.90 | 535.46 | 519.34 | 523.37 | 534,121 | -4.66(-0.88%) |
Oct 07, 2022 | 541.88 | 541.88 | 524.76 | 528.04 | 652,590 | -20.35(-3.71%) |
Oct 06, 2022 | 556.62 | 561.23 | 547.57 | 548.38 | 590,777 | -11.07(-1.98%) |
Oct 05, 2022 | 557.48 | 564.34 | 550.62 | 559.46 | 580,181 | -7.82(-1.38%) |
Oct 04, 2022 | 559.85 | 567.31 | 558.63 | 567.27 | 811,269 | +17.83(+3.24%) |
Oct 03, 2022 | 532.45 | 554.93 | 521.16 | 549.45 | 989,065 | +21.53(+4.08%) |
Sep 30, 2022 | 538.79 | 544.50 | 527.23 | 527.92 | 887,479 | -13.09(-2.42%) |
Sep 29, 2022 | 554.01 | 556.37 | 536.96 | 541.01 | 914,561 | -20.64(-3.67%) |
Sep 28, 2022 | 558.51 | 564.90 | 552.74 | 561.64 | 922,216 | +6.55(+1.18%) |
Sep 27, 2022 | 569.21 | 571.64 | 550.63 | 555.09 | 801,966 | -5.80(-1.03%) |
Sep 26, 2022 | 566.03 | 569.66 | 559.24 | 560.89 | 721,950 | -6.47(-1.14%) |
Sep 23, 2022 | 569.13 | 574.89 | 559.41 | 567.36 | 1,020,567 | -8.74(-1.52%) |
Sep 22, 2022 | 580.61 | 583.29 | 568.49 | 576.10 | 890,955 | -7.28(-1.25%) |
Sep 21, 2022 | 603.77 | 606.47 | 582.93 | 583.38 | 850,955 | -13.64(-2.29%) |
Sep 20, 2022 | 601.21 | 604.10 | 594.20 | 597.02 | 585,345 | -11.92(-1.96%) |
Sep 19, 2022 | 595.60 | 610.56 | 595.60 | 608.94 | 590,377 | +7.67(+1.27%) |
Sep 16, 2022 | 598.48 | 602.93 | 590.83 | 601.27 | 2,807,963 | -5.37(-0.89%) |
Sep 15, 2022 | 615.45 | 622.60 | 604.53 | 606.65 | 810,867 | -10.78(-1.75%) |
Sep 14, 2022 | 624.16 | 629.19 | 610.88 | 617.43 | 867,015 | -1.28(-0.21%) |
Sep 13, 2022 | 646.67 | 646.97 | 617.17 | 618.71 | 1,292,867 | -49.79(-7.45%) |
Sep 12, 2022 | 668.88 | 673.28 | 662.19 | 668.50 | 788,465 | +1.29(+0.19%) |
Sep 09, 2022 | 666.76 | 672.75 | 664.73 | 667.20 | 559,388 | +3.40(+0.51%) |
Sep 08, 2022 | 641.10 | 664.29 | 633.53 | 663.81 | 896,534 | +16.98(+2.63%) |
Sep 07, 2022 | 637.04 | 649.64 | 633.01 | 646.83 | 503,104 | +12.08(+1.90%) |
Sep 06, 2022 | 632.21 | 640.12 | 621.58 | 634.75 | 684,067 | +8.11(+1.29%) |
Sep 02, 2022 | 644.73 | 647.09 | 622.82 | 626.64 | 527,171 | -6.47(-1.02%) |