Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 508.53 | 510.31 | 504.10 | 505.50 | 1,382,779 | +3.15(+0.63%) |
Sep 28, 2023 | 501.38 | 506.73 | 499.67 | 502.35 | 1,445,255 | +4.72(+0.95%) |
Sep 27, 2023 | 501.95 | 503.90 | 494.26 | 497.63 | 1,346,449 | -3.30(-0.66%) |
Sep 26, 2023 | 502.33 | 505.77 | 500.17 | 500.92 | 1,191,567 | -4.06(-0.80%) |
Sep 25, 2023 | 500.56 | 505.37 | 502.13 | 504.99 | 962,814 | +2.87(+0.57%) |
Sep 22, 2023 | 502.23 | 506.49 | 500.90 | 502.12 | 1,199,579 | +1.20(+0.24%) |
Sep 21, 2023 | 501.76 | 503.13 | 498.89 | 500.92 | 1,609,057 | -3.30(-0.65%) |
Sep 20, 2023 | 510.69 | 511.24 | 503.49 | 504.22 | 1,272,983 | -3.84(-0.76%) |
Sep 19, 2023 | 504.55 | 508.73 | 502.64 | 508.06 | 1,182,692 | +1.01(+0.20%) |
Sep 18, 2023 | 514.82 | 514.82 | 506.62 | 507.05 | 1,301,824 | -7.79(-1.51%) |
Sep 15, 2023 | 514.95 | 533.48 | 508.63 | 514.84 | 5,188,647 | -0.11(-0.02%) |
Sep 14, 2023 | 514.44 | 517.53 | 505.86 | 514.95 | 1,600,408 | +5.08(+1.00%) |
Sep 13, 2023 | 498.18 | 525.26 | 497.01 | 509.87 | 2,363,884 | -0.09(-0.02%) |
Sep 12, 2023 | 513.96 | 513.96 | 508.34 | 509.96 | 1,571,159 | -3.94(-0.77%) |
Sep 11, 2023 | 514.37 | 516.58 | 511.81 | 513.90 | 1,559,137 | -3.32(-0.64%) |
Sep 08, 2023 | 528.93 | 531.59 | 511.75 | 517.23 | 1,838,603 | -13.36(-2.52%) |
Sep 07, 2023 | 534.16 | 537.64 | 529.61 | 530.59 | 1,081,396 | -5.03(-0.94%) |
Sep 06, 2023 | 539.83 | 544.34 | 534.92 | 535.62 | 1,220,392 | -5.30(-0.98%) |
Sep 05, 2023 | 558.15 | 558.56 | 540.60 | 540.92 | 1,407,889 | -15.18(-2.73%) |
Sep 01, 2023 | 562.31 | 564.72 | 555.70 | 556.10 | 1,017,587 | +0.12(+0.02%) |
Aug 31, 2023 | 559.27 | 562.55 | 555.83 | 555.98 | 1,194,531 | -1.90(-0.34%) |
Aug 30, 2023 | 556.65 | 561.80 | 553.62 | 557.87 | 775,055 | +3.58(+0.65%) |
Aug 29, 2023 | 545.14 | 556.34 | 543.86 | 554.29 | 1,294,045 | +10.20(+1.87%) |
Aug 28, 2023 | 543.22 | 545.53 | 539.44 | 544.09 | 643,992 | +3.59(+0.66%) |
Aug 25, 2023 | 537.70 | 542.95 | 534.88 | 540.50 | 751,447 | +3.57(+0.67%) |
Aug 24, 2023 | 544.10 | 548.51 | 536.84 | 536.92 | 1,328,888 | -7.22(-1.33%) |
Aug 23, 2023 | 540.22 | 546.54 | 537.10 | 544.14 | 1,817,209 | +18.15(+3.45%) |
Aug 22, 2023 | 529.93 | 532.23 | 525.29 | 525.99 | 962,610 | -5.20(-0.98%) |
Aug 21, 2023 | 535.48 | 535.48 | 529.28 | 531.19 | 905,650 | -0.12(-0.02%) |
Aug 18, 2023 | 532.07 | 534.79 | 527.08 | 531.31 | 1,095,909 | -3.57(-0.67%) |
Aug 17, 2023 | 529.78 | 537.15 | 528.79 | 534.88 | 1,259,533 | +7.08(+1.34%) |
Aug 16, 2023 | 529.02 | 530.07 | 525.69 | 527.80 | 982,733 | -5.55(-1.04%) |
Aug 15, 2023 | 534.74 | 537.89 | 531.07 | 533.35 | 896,465 | -5.90(-1.09%) |
Aug 14, 2023 | 539.66 | 541.21 | 537.26 | 539.25 | 1,070,573 | -3.43(-0.63%) |
Aug 11, 2023 | 541.90 | 546.19 | 539.80 | 542.68 | 926,975 | -3.49(-0.64%) |
Aug 10, 2023 | 549.26 | 555.65 | 544.49 | 546.18 | 1,170,762 | -0.30(-0.05%) |
Aug 09, 2023 | 553.65 | 555.27 | 546.27 | 546.48 | 948,978 | -8.18(-1.48%) |
Aug 08, 2023 | 552.05 | 555.78 | 544.51 | 554.66 | 1,004,141 | +3.98(+0.72%) |
Aug 07, 2023 | 548.89 | 553.38 | 545.76 | 550.68 | 738,777 | +3.14(+0.57%) |
Aug 04, 2023 | 546.41 | 553.87 | 545.67 | 547.53 | 1,104,505 | +0.26(+0.05%) |
Aug 03, 2023 | 549.18 | 551.60 | 544.21 | 547.27 | 1,105,389 | -5.37(-0.97%) |
Aug 02, 2023 | 542.80 | 554.77 | 541.52 | 552.64 | 1,401,503 | +7.90(+1.45%) |
Aug 01, 2023 | 545.43 | 549.59 | 541.57 | 544.74 | 1,520,557 | -2.81(-0.51%) |
Jul 31, 2023 | 556.30 | 556.56 | 545.32 | 547.55 | 2,149,235 | -13.16(-2.35%) |
Jul 28, 2023 | 561.28 | 564.55 | 552.65 | 560.72 | 1,646,205 | +1.83(+0.33%) |
Jul 27, 2023 | 574.24 | 576.24 | 558.25 | 558.89 | 2,265,430 | -14.36(-2.51%) |
Jul 26, 2023 | 553.84 | 573.84 | 553.84 | 573.25 | 3,566,519 | +3.49(+0.61%) |
Jul 25, 2023 | 554.35 | 578.92 | 553.18 | 569.76 | 3,080,406 | -0.61(-0.11%) |
Jul 24, 2023 | 558.87 | 571.41 | 557.99 | 570.37 | 3,203,252 | +9.31(+1.66%) |
Jul 21, 2023 | 537.57 | 563.58 | 529.82 | 561.06 | 2,761,332 | +23.87(+4.44%) |
Jul 20, 2023 | 536.25 | 540.50 | 529.39 | 537.18 | 1,149,793 | +2.71(+0.51%) |
Jul 19, 2023 | 525.93 | 538.33 | 525.89 | 534.47 | 1,718,876 | +11.85(+2.27%) |
Jul 18, 2023 | 524.47 | 524.73 | 518.67 | 522.62 | 1,464,099 | -1.58(-0.30%) |
Jul 17, 2023 | 525.26 | 526.07 | 518.21 | 524.20 | 1,293,404 | -4.09(-0.77%) |
Jul 14, 2023 | 528.60 | 530.85 | 524.25 | 528.29 | 954,960 | +2.71(+0.51%) |
Jul 13, 2023 | 533.92 | 535.37 | 522.97 | 525.59 | 1,367,658 | +0.73(+0.14%) |
Jul 12, 2023 | 524.65 | 528.46 | 522.93 | 524.86 | 1,682,596 | +6.65(+1.28%) |
Jul 11, 2023 | 515.26 | 519.08 | 514.23 | 518.21 | 1,313,584 | +2.40(+0.47%) |
Jul 10, 2023 | 511.46 | 517.87 | 510.16 | 515.81 | 1,028,675 | +3.11(+0.61%) |
Jul 07, 2023 | 513.96 | 518.41 | 512.27 | 512.69 | 1,022,741 | -3.58(-0.69%) |
Jul 06, 2023 | 513.75 | 517.89 | 507.99 | 516.28 | 1,509,476 | -3.27(-0.63%) |
Jul 05, 2023 | 519.18 | 522.50 | 517.10 | 519.55 | 1,435,717 | +1.49(+0.29%) |
Jul 03, 2023 | 518.29 | 520.21 | 514.32 | 518.06 | 617,409 | -2.63(-0.51%) |
Jun 30, 2023 | 515.44 | 522.55 | 514.90 | 520.70 | 1,323,986 | +7.35(+1.43%) |
Jun 29, 2023 | 508.97 | 514.11 | 505.06 | 513.35 | 1,001,239 | +4.23(+0.83%) |
Jun 28, 2023 | 510.37 | 510.38 | 505.63 | 509.12 | 1,398,069 | +0.53(+0.10%) |
Jun 27, 2023 | 519.29 | 521.26 | 502.30 | 508.59 | 2,040,266 | -12.38(-2.38%) |
Jun 26, 2023 | 521.97 | 525.12 | 514.84 | 520.98 | 958,847 | -2.18(-0.42%) |
Jun 23, 2023 | 522.14 | 528.65 | 521.41 | 523.15 | 3,843,389 | -4.09(-0.78%) |
Jun 22, 2023 | 525.09 | 528.93 | 520.40 | 527.25 | 947,518 | +2.36(+0.45%) |
Jun 21, 2023 | 523.93 | 529.38 | 521.71 | 524.89 | 1,621,113 | -1.45(-0.27%) |
Jun 20, 2023 | 510.97 | 529.72 | 506.13 | 526.34 | 2,119,739 | -9.88(-1.84%) |
Jun 16, 2023 | 537.63 | 540.98 | 532.32 | 536.22 | 3,434,921 | +2.19(+0.41%) |
Jun 15, 2023 | 519.11 | 535.21 | 517.87 | 534.03 | 1,726,879 | +14.96(+2.88%) |
Jun 14, 2023 | 526.77 | 526.97 | 517.61 | 519.07 | 2,000,553 | -5.57(-1.06%) |
Jun 13, 2023 | 524.07 | 526.00 | 521.62 | 524.64 | 1,332,448 | +2.35(+0.45%) |
Jun 12, 2023 | 518.60 | 523.33 | 515.28 | 522.29 | 1,249,501 | +5.49(+1.06%) |
Jun 09, 2023 | 516.57 | 520.39 | 513.25 | 516.79 | 1,044,602 | +2.92(+0.57%) |
Jun 08, 2023 | 519.25 | 521.35 | 513.78 | 513.87 | 1,584,751 | -5.51(-1.06%) |
Jun 07, 2023 | 513.15 | 521.81 | 511.23 | 519.38 | 1,653,885 | +4.51(+0.88%) |
Jun 06, 2023 | 520.60 | 521.79 | 511.33 | 514.88 | 1,727,654 | -2.31(-0.45%) |
Jun 05, 2023 | 522.66 | 523.05 | 512.04 | 517.19 | 1,587,884 | -1.56(-0.30%) |
Jun 02, 2023 | 523.17 | 525.75 | 517.27 | 518.75 | 2,571,220 | +0.76(+0.15%) |
Jun 01, 2023 | 511.75 | 520.25 | 507.15 | 517.99 | 1,835,064 | +10.89(+2.15%) |
May 31, 2023 | 512.29 | 512.29 | 500.32 | 507.10 | 4,063,058 | -5.75(-1.12%) |
May 30, 2023 | 522.42 | 525.03 | 511.74 | 512.84 | 1,798,602 | -7.78(-1.49%) |
May 26, 2023 | 526.27 | 531.28 | 520.42 | 520.62 | 1,607,996 | +1.38(+0.27%) |
May 25, 2023 | 512.59 | 520.91 | 508.93 | 519.25 | 2,268,653 | +9.89(+1.94%) |
May 24, 2023 | 508.63 | 513.12 | 497.16 | 509.35 | 2,489,503 | -14.34(-2.74%) |
May 23, 2023 | 524.94 | 527.88 | 518.32 | 523.69 | 1,633,879 | -3.91(-0.74%) |
May 22, 2023 | 526.01 | 533.21 | 525.95 | 527.60 | 1,164,105 | +1.63(+0.31%) |
May 19, 2023 | 521.64 | 530.32 | 521.27 | 525.97 | 1,316,821 | +3.83(+0.73%) |
May 18, 2023 | 519.39 | 523.23 | 517.27 | 522.14 | 1,076,189 | +1.86(+0.36%) |
May 17, 2023 | 520.96 | 525.97 | 511.56 | 520.27 | 1,288,101 | +1.92(+0.37%) |
May 16, 2023 | 519.86 | 521.30 | 517.78 | 518.36 | 905,943 | -3.92(-0.75%) |
May 15, 2023 | 522.85 | 523.87 | 518.74 | 522.28 | 1,387,484 | -0.97(-0.18%) |
May 12, 2023 | 530.33 | 533.54 | 520.04 | 523.24 | 1,522,267 | -5.13(-0.97%) |
May 11, 2023 | 530.66 | 534.30 | 523.65 | 528.37 | 2,332,599 | -3.70(-0.70%) |
May 10, 2023 | 537.94 | 538.48 | 528.58 | 532.07 | 1,590,411 | -1.16(-0.22%) |
May 09, 2023 | 533.61 | 536.03 | 527.80 | 533.23 | 1,228,460 | -7.90(-1.46%) |
May 08, 2023 | 547.98 | 548.53 | 539.64 | 541.13 | 1,031,869 | -3.79(-0.70%) |
May 05, 2023 | 551.58 | 552.91 | 540.47 | 544.92 | 965,012 | +0.74(+0.14%) |
May 04, 2023 | 551.12 | 552.42 | 541.27 | 544.18 | 1,247,837 | -4.77(-0.87%) |
May 03, 2023 | 548.58 | 556.70 | 547.76 | 548.95 | 1,434,099 | +6.58(+1.21%) |
May 02, 2023 | 543.39 | 550.03 | 539.48 | 542.36 | 1,063,801 | -4.67(-0.85%) |
May 01, 2023 | 554.50 | 555.32 | 543.85 | 547.03 | 1,985,199 | -6.38(-1.15%) |
Apr 28, 2023 | 541.86 | 557.70 | 541.86 | 553.41 | 2,052,405 | +11.85(+2.19%) |
Apr 27, 2023 | 532.07 | 544.21 | 530.15 | 541.57 | 2,154,163 | +9.86(+1.86%) |
Apr 26, 2023 | 526.59 | 541.92 | 515.83 | 531.70 | 4,082,656 | -15.21(-2.78%) |
Apr 25, 2023 | 562.64 | 564.98 | 544.04 | 546.91 | 2,501,948 | -25.85(-4.51%) |
Apr 24, 2023 | 569.99 | 574.90 | 568.47 | 572.76 | 897,506 | +2.61(+0.46%) |
Apr 21, 2023 | 567.35 | 571.45 | 565.31 | 570.15 | 961,757 | +5.74(+1.02%) |
Apr 20, 2023 | 564.48 | 566.32 | 558.86 | 564.41 | 2,106,522 | -13.95(-2.41%) |
Apr 19, 2023 | 574.25 | 579.16 | 569.80 | 578.37 | 1,413,154 | -4.93(-0.84%) |
Apr 18, 2023 | 591.58 | 591.58 | 583.11 | 583.29 | 1,161,771 | -3.73(-0.64%) |
Apr 17, 2023 | 588.56 | 588.81 | 582.67 | 587.02 | 785,630 | -0.24(-0.04%) |
Apr 14, 2023 | 584.83 | 587.96 | 580.45 | 587.26 | 837,116 | -2.28(-0.39%) |
Apr 13, 2023 | 583.69 | 590.53 | 580.44 | 589.55 | 1,104,835 | +11.75(+2.03%) |
Apr 12, 2023 | 581.69 | 585.08 | 576.10 | 577.80 | 850,039 | +2.96(+0.52%) |
Apr 11, 2023 | 574.93 | 579.99 | 572.86 | 574.84 | 1,161,929 | +2.01(+0.35%) |
Apr 10, 2023 | 571.20 | 572.82 | 563.77 | 572.82 | 674,359 | -0.99(-0.17%) |
Apr 06, 2023 | 579.29 | 580.22 | 570.81 | 573.81 | 782,841 | -4.50(-0.78%) |
Apr 05, 2023 | 574.97 | 578.54 | 568.39 | 578.31 | 1,038,392 | +3.67(+0.64%) |
Apr 04, 2023 | 569.86 | 578.68 | 567.41 | 574.64 | 1,088,494 | +6.09(+1.07%) |
Apr 03, 2023 | 567.98 | 571.57 | 564.60 | 568.54 | 1,037,220 | -6.28(-1.09%) |
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%) |