Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 562.61 | 581.07 | 561.59 | 577.08 | 34,289 | +15.51(+2.76%) |
Apr 27, 2023 | 559.99 | 567.65 | 551.55 | 561.58 | 36,410 | +3.39(+0.61%) |
Apr 26, 2023 | 550.33 | 559.78 | 547.10 | 558.19 | 33,330 | +9.99(+1.82%) |
Apr 25, 2023 | 545.37 | 556.27 | 541.89 | 548.20 | 30,066 | +2.01(+0.37%) |
Apr 24, 2023 | 542.08 | 546.59 | 540.29 | 546.19 | 32,663 | +6.94(+1.29%) |
Apr 21, 2023 | 540.20 | 541.98 | 536.02 | 539.25 | 27,971 | -3.55(-0.65%) |
Apr 20, 2023 | 526.70 | 543.59 | 526.70 | 542.80 | 27,197 | +17.61(+3.35%) |
Apr 19, 2023 | 526.60 | 529.93 | 522.85 | 525.20 | 31,287 | -1.40(-0.27%) |
Apr 18, 2023 | 523.79 | 526.88 | 522.24 | 526.60 | 16,958 | +4.95(+0.95%) |
Apr 17, 2023 | 526.00 | 526.33 | 518.10 | 521.64 | 37,060 | -2.47(-0.47%) |
Apr 14, 2023 | 525.63 | 526.34 | 520.21 | 524.11 | 28,100 | -1.52(-0.29%) |
Apr 13, 2023 | 519.40 | 526.51 | 518.42 | 525.63 | 22,975 | +6.23(+1.20%) |
Apr 12, 2023 | 526.93 | 527.62 | 518.39 | 519.40 | 19,437 | -1.96(-0.38%) |
Apr 11, 2023 | 525.29 | 526.53 | 518.42 | 521.35 | 27,993 | -3.77(-0.72%) |
Apr 10, 2023 | 517.33 | 525.12 | 515.85 | 525.12 | 27,832 | +6.04(+1.16%) |
Apr 06, 2023 | 520.44 | 525.57 | 516.06 | 519.08 | 19,309 | -1.36(-0.26%) |
Apr 05, 2023 | 510.05 | 520.55 | 510.05 | 520.44 | 32,527 | +11.95(+2.35%) |
Apr 04, 2023 | 528.20 | 528.20 | 507.80 | 508.49 | 47,245 | -20.28(-3.83%) |
Apr 03, 2023 | 523.30 | 528.79 | 519.40 | 528.77 | 22,246 | +5.38(+1.03%) |
Mar 31, 2023 | 525.72 | 530.12 | 520.00 | 523.39 | 48,718 | +1.86(+0.36%) |
Mar 30, 2023 | 524.37 | 526.05 | 518.76 | 521.53 | 26,216 | -3.00(-0.57%) |
Mar 29, 2023 | 528.19 | 528.20 | 520.09 | 524.53 | 31,318 | +2.47(+0.47%) |
Mar 28, 2023 | 522.23 | 528.20 | 519.97 | 522.06 | 31,059 | -4.77(-0.91%) |
Mar 27, 2023 | 515.80 | 529.20 | 515.80 | 526.83 | 21,493 | +13.03(+2.54%) |
Mar 24, 2023 | 504.19 | 513.80 | 500.10 | 513.80 | 25,828 | +10.14(+2.01%) |
Mar 23, 2023 | 503.19 | 508.05 | 498.89 | 503.66 | 26,549 | +2.40(+0.48%) |
Mar 22, 2023 | 506.01 | 512.06 | 500.99 | 501.26 | 19,998 | -4.71(-0.93%) |
Mar 21, 2023 | 509.56 | 513.52 | 501.17 | 505.98 | 27,009 | +3.81(+0.76%) |
Mar 20, 2023 | 489.84 | 505.87 | 489.84 | 502.16 | 33,150 | +14.78(+3.03%) |
Mar 17, 2023 | 489.98 | 495.41 | 484.29 | 487.38 | 119,941 | -7.32(-1.48%) |
Mar 16, 2023 | 494.94 | 496.96 | 490.55 | 494.70 | 45,146 | -3.19(-0.64%) |
Mar 15, 2023 | 500.63 | 501.69 | 491.64 | 497.89 | 55,834 | -10.61(-2.09%) |
Mar 14, 2023 | 517.13 | 522.79 | 504.92 | 508.50 | 49,591 | +1.19(+0.24%) |
Mar 13, 2023 | 507.24 | 516.10 | 504.92 | 507.31 | 57,087 | -4.87(-0.95%) |
Mar 10, 2023 | 519.88 | 524.96 | 508.67 | 512.18 | 40,071 | -7.92(-1.52%) |
Mar 09, 2023 | 533.09 | 534.45 | 518.44 | 520.10 | 42,182 | -10.94(-2.06%) |
Mar 08, 2023 | 532.65 | 535.24 | 530.51 | 531.04 | 30,408 | -0.19(-0.04%) |
Mar 07, 2023 | 536.45 | 539.76 | 528.69 | 531.23 | 36,381 | -6.26(-1.16%) |
Mar 06, 2023 | 534.47 | 540.20 | 533.44 | 537.49 | 24,385 | -0.42(-0.08%) |
Mar 03, 2023 | 542.43 | 542.43 | 534.56 | 537.91 | 29,066 | -1.79(-0.33%) |
Mar 02, 2023 | 540.12 | 543.26 | 535.30 | 539.70 | 39,523 | -0.44(-0.08%) |
Mar 01, 2023 | 545.18 | 552.65 | 530.74 | 540.14 | 43,797 | -4.54(-0.83%) |
Feb 28, 2023 | 563.51 | 567.18 | 544.68 | 544.68 | 69,898 | -22.02(-3.89%) |
Feb 27, 2023 | 554.88 | 566.70 | 551.00 | 566.70 | 35,539 | +14.31(+2.59%) |
Feb 24, 2023 | 554.89 | 556.65 | 544.07 | 552.39 | 43,465 | -6.04(-1.08%) |
Feb 23, 2023 | 509.67 | 563.41 | 509.67 | 558.42 | 70,992 | +49.79(+9.79%) |
Feb 22, 2023 | 507.93 | 516.46 | 506.27 | 508.64 | 36,401 | +0.83(+0.16%) |
Feb 21, 2023 | 518.16 | 518.16 | 506.68 | 507.81 | 46,035 | -11.06(-2.13%) |
Feb 17, 2023 | 509.90 | 518.87 | 506.08 | 518.87 | 37,751 | +9.05(+1.77%) |
Feb 16, 2023 | 513.52 | 517.02 | 506.70 | 509.82 | 36,072 | -5.16(-1.00%) |
Feb 15, 2023 | 504.54 | 516.52 | 500.82 | 514.98 | 25,418 | +10.68(+2.12%) |
Feb 14, 2023 | 509.61 | 513.38 | 501.41 | 504.30 | 33,267 | -6.12(-1.20%) |
Feb 13, 2023 | 491.13 | 510.43 | 490.79 | 510.43 | 41,512 | +18.63(+3.79%) |
Feb 10, 2023 | 495.06 | 497.40 | 490.69 | 491.79 | 22,621 | -2.66(-0.54%) |
Feb 09, 2023 | 501.64 | 504.65 | 493.97 | 494.45 | 27,957 | -2.21(-0.45%) |
Feb 08, 2023 | 498.86 | 502.66 | 487.35 | 496.66 | 40,409 | -4.42(-0.88%) |
Feb 07, 2023 | 509.52 | 509.52 | 498.40 | 501.08 | 72,018 | -8.47(-1.66%) |
Feb 06, 2023 | 503.79 | 509.56 | 501.46 | 509.56 | 31,348 | +4.49(+0.89%) |
Feb 03, 2023 | 511.12 | 514.08 | 503.84 | 505.07 | 40,326 | -9.34(-1.82%) |
Feb 02, 2023 | 510.15 | 517.83 | 504.30 | 514.41 | 39,228 | +6.76(+1.33%) |
Feb 01, 2023 | 496.04 | 513.22 | 481.99 | 507.65 | 53,447 | +11.94(+2.41%) |
Jan 31, 2023 | 481.43 | 496.43 | 479.85 | 495.70 | 53,276 | +18.35(+3.84%) |
Jan 30, 2023 | 482.94 | 488.37 | 477.35 | 477.36 | 28,526 | -9.13(-1.88%) |
Jan 27, 2023 | 492.25 | 492.25 | 476.57 | 486.48 | 33,911 | -5.77(-1.17%) |
Jan 26, 2023 | 492.11 | 494.60 | 482.29 | 492.25 | 31,446 | +4.63(+0.95%) |
Jan 25, 2023 | 483.23 | 487.62 | 477.99 | 487.62 | 24,388 | +4.40(+0.91%) |
Jan 24, 2023 | 475.48 | 488.51 | 475.48 | 483.23 | 36,053 | +5.05(+1.06%) |
Jan 23, 2023 | 473.53 | 483.04 | 473.53 | 478.17 | 38,173 | +8.61(+1.83%) |
Jan 20, 2023 | 470.07 | 470.07 | 460.68 | 469.56 | 37,841 | +5.04(+1.09%) |
Jan 19, 2023 | 466.94 | 472.48 | 462.14 | 464.52 | 32,925 | -1.88(-0.40%) |
Jan 18, 2023 | 478.74 | 483.80 | 466.40 | 466.40 | 42,856 | -14.66(-3.05%) |
Jan 17, 2023 | 480.82 | 487.87 | 479.02 | 481.06 | 41,023 | +0.73(+0.15%) |
Jan 13, 2023 | 475.42 | 480.33 | 471.58 | 480.33 | 26,688 | +5.25(+1.11%) |
Jan 12, 2023 | 486.66 | 486.66 | 472.04 | 475.08 | 34,488 | -6.71(-1.39%) |
Jan 11, 2023 | 474.00 | 483.33 | 471.49 | 481.79 | 29,386 | +11.46(+2.44%) |
Jan 10, 2023 | 473.22 | 482.26 | 467.21 | 470.33 | 34,902 | -6.12(-1.28%) |
Jan 09, 2023 | 486.91 | 491.67 | 474.58 | 476.45 | 30,993 | -9.22(-1.90%) |
Jan 06, 2023 | 471.14 | 489.69 | 469.65 | 485.66 | 26,977 | +15.76(+3.35%) |
Jan 05, 2023 | 471.01 | 484.08 | 465.36 | 469.90 | 44,519 | -2.17(-0.46%) |
Jan 04, 2023 | 465.41 | 473.37 | 458.47 | 472.06 | 48,773 | +9.07(+1.96%) |
Jan 03, 2023 | 500.63 | 502.58 | 456.52 | 462.99 | 62,594 | -34.68(-6.97%) |
Dec 30, 2022 | 503.56 | 504.12 | 495.35 | 497.67 | 31,778 | -7.46(-1.48%) |
Dec 29, 2022 | 497.00 | 506.93 | 497.00 | 505.13 | 28,228 | +10.68(+2.16%) |
Dec 28, 2022 | 501.80 | 507.03 | 494.45 | 494.45 | 29,397 | -8.97(-1.78%) |
Dec 27, 2022 | 512.45 | 515.00 | 501.02 | 503.43 | 25,745 | -4.39(-0.86%) |
Dec 23, 2022 | 503.52 | 509.87 | 498.36 | 507.82 | 15,940 | +8.16(+1.63%) |
Dec 22, 2022 | 500.62 | 500.76 | 493.29 | 499.66 | 32,640 | -6.57(-1.30%) |
Dec 21, 2022 | 498.87 | 508.74 | 498.87 | 506.23 | 33,728 | +9.20(+1.85%) |
Dec 20, 2022 | 480.81 | 498.83 | 480.81 | 497.03 | 34,262 | +12.92(+2.67%) |
Dec 19, 2022 | 488.81 | 501.27 | 474.42 | 484.11 | 39,275 | -0.79(-0.16%) |
Dec 16, 2022 | 475.96 | 487.26 | 474.77 | 484.90 | 131,501 | +4.94(+1.03%) |
Dec 15, 2022 | 495.90 | 495.90 | 479.90 | 479.95 | 53,985 | -16.38(-3.30%) |
Dec 14, 2022 | 501.49 | 508.00 | 490.06 | 496.33 | 51,108 | -6.91(-1.37%) |
Dec 13, 2022 | 528.99 | 530.83 | 502.81 | 503.24 | 62,650 | -19.30(-3.69%) |
Dec 12, 2022 | 530.48 | 539.89 | 519.82 | 522.53 | 52,078 | -3.36(-0.64%) |
Dec 09, 2022 | 498.79 | 528.31 | 498.79 | 525.90 | 57,920 | +28.70(+5.77%) |
Dec 08, 2022 | 470.74 | 498.41 | 468.69 | 497.19 | 43,652 | +28.27(+6.03%) |
Dec 07, 2022 | 464.68 | 475.80 | 462.47 | 468.92 | 32,286 | +8.55(+1.86%) |
Dec 06, 2022 | 476.93 | 478.85 | 456.68 | 460.37 | 46,055 | -15.85(-3.33%) |
Dec 05, 2022 | 490.40 | 490.40 | 476.03 | 476.22 | 41,739 | -17.28(-3.50%) |
Dec 02, 2022 | 485.18 | 496.84 | 478.13 | 493.50 | 48,190 | +7.35(+1.51%) |
Dec 01, 2022 | 478.48 | 490.43 | 478.48 | 486.15 | 45,919 | +8.45(+1.77%) |
Nov 30, 2022 | 467.83 | 479.33 | 457.59 | 477.70 | 53,829 | +12.43(+2.67%) |
Nov 29, 2022 | 469.15 | 473.57 | 458.69 | 465.27 | 47,405 | -4.06(-0.87%) |
Nov 28, 2022 | 466.31 | 473.88 | 465.60 | 469.33 | 51,372 | +3.10(+0.66%) |
Nov 25, 2022 | 468.50 | 468.94 | 462.61 | 466.23 | 23,356 | +1.03(+0.22%) |
Nov 23, 2022 | 468.60 | 470.54 | 461.67 | 465.20 | 28,108 | -3.40(-0.73%) |
Nov 22, 2022 | 459.89 | 471.24 | 456.07 | 468.60 | 43,909 | +5.64(+1.22%) |
Nov 21, 2022 | 455.85 | 466.00 | 450.59 | 462.95 | 55,988 | +9.89(+2.18%) |
Nov 18, 2022 | 455.50 | 455.50 | 447.16 | 453.07 | 37,313 | +3.41(+0.76%) |
Nov 17, 2022 | 444.62 | 449.66 | 443.46 | 449.66 | 39,351 | +1.19(+0.27%) |
Nov 16, 2022 | 452.59 | 457.14 | 443.51 | 448.46 | 40,884 | -4.13(-0.91%) |
Nov 15, 2022 | 455.95 | 462.34 | 443.94 | 452.59 | 58,774 | +10.16(+2.30%) |
Nov 14, 2022 | 455.54 | 459.44 | 442.41 | 442.43 | 54,523 | -13.10(-2.88%) |
Nov 11, 2022 | 460.64 | 463.86 | 451.47 | 455.53 | 50,638 | -9.42(-2.03%) |
Nov 10, 2022 | 460.15 | 467.17 | 455.94 | 464.95 | 50,874 | +13.93(+3.09%) |
Nov 09, 2022 | 459.44 | 466.07 | 450.16 | 451.03 | 48,055 | -11.39(-2.46%) |
Nov 08, 2022 | 465.83 | 474.00 | 456.12 | 462.42 | 50,840 | -3.24(-0.70%) |
Nov 07, 2022 | 477.54 | 478.87 | 460.43 | 465.66 | 58,359 | -11.88(-2.49%) |
Nov 04, 2022 | 476.92 | 481.90 | 471.09 | 477.54 | 40,010 | +6.02(+1.28%) |
Nov 03, 2022 | 437.92 | 475.95 | 437.92 | 471.52 | 78,344 | +27.04(+6.08%) |
Nov 02, 2022 | 472.87 | 475.50 | 444.48 | 444.48 | 68,742 | -17.87(-3.87%) |
Nov 01, 2022 | 477.19 | 477.19 | 455.65 | 462.35 | 42,135 | -10.69(-2.26%) |
Oct 31, 2022 | 475.13 | 482.34 | 466.13 | 473.05 | 41,720 | -4.89(-1.02%) |
Oct 28, 2022 | 471.15 | 486.30 | 469.05 | 477.94 | 43,834 | +11.14(+2.39%) |
Oct 27, 2022 | 458.94 | 471.19 | 455.34 | 466.80 | 37,040 | +11.47(+2.52%) |
Oct 26, 2022 | 454.53 | 465.08 | 446.48 | 455.33 | 41,555 | -0.61(-0.13%) |
Oct 25, 2022 | 443.30 | 455.97 | 441.88 | 455.94 | 43,540 | +16.49(+3.75%) |
Oct 24, 2022 | 435.40 | 441.53 | 431.72 | 439.45 | 32,878 | +8.06(+1.87%) |
Oct 21, 2022 | 420.76 | 432.20 | 416.55 | 431.39 | 33,505 | +13.18(+3.15%) |
Oct 20, 2022 | 431.35 | 431.35 | 417.45 | 418.20 | 33,774 | -10.45(-2.44%) |
Oct 19, 2022 | 430.76 | 433.88 | 423.45 | 428.65 | 36,470 | -3.06(-0.71%) |
Oct 18, 2022 | 430.94 | 435.02 | 429.36 | 431.71 | 35,828 | +3.56(+0.83%) |
Oct 17, 2022 | 425.75 | 433.19 | 420.27 | 428.15 | 40,441 | +7.46(+1.77%) |
Oct 14, 2022 | 444.00 | 444.00 | 418.58 | 420.69 | 47,047 | -22.97(-5.18%) |
Oct 13, 2022 | 418.38 | 445.27 | 418.38 | 443.66 | 32,086 | +16.10(+3.76%) |
Oct 12, 2022 | 433.30 | 436.32 | 427.56 | 427.56 | 28,844 | -3.31(-0.77%) |
Oct 11, 2022 | 435.11 | 437.34 | 427.21 | 430.87 | 35,738 | -4.23(-0.97%) |
Oct 10, 2022 | 428.93 | 441.06 | 423.56 | 435.11 | 32,129 | +8.53(+2.00%) |
Oct 07, 2022 | 426.88 | 430.76 | 419.60 | 426.57 | 39,722 | -0.31(-0.07%) |
Oct 06, 2022 | 424.49 | 431.27 | 421.58 | 426.88 | 32,945 | -1.19(-0.28%) |
Oct 05, 2022 | 425.82 | 431.54 | 417.66 | 428.07 | 46,144 | +0.98(+0.23%) |
Oct 04, 2022 | 422.97 | 427.09 | 419.78 | 427.09 | 39,387 | +10.61(+2.55%) |
Oct 03, 2022 | 403.95 | 420.79 | 400.66 | 416.48 | 32,584 | +16.77(+4.19%) |
Sep 30, 2022 | 405.80 | 413.45 | 398.09 | 399.71 | 41,534 | -7.00(-1.72%) |
Sep 29, 2022 | 409.78 | 409.78 | 398.10 | 406.71 | 35,989 | -3.94(-0.96%) |
Sep 28, 2022 | 401.72 | 410.88 | 395.50 | 410.65 | 42,541 | +12.86(+3.23%) |
Sep 27, 2022 | 405.78 | 412.00 | 393.21 | 397.79 | 44,383 | -3.75(-0.93%) |
Sep 26, 2022 | 398.66 | 406.21 | 398.66 | 401.54 | 31,675 | +0.09(+0.02%) |
Sep 23, 2022 | 407.74 | 407.74 | 394.88 | 401.45 | 45,239 | -8.07(-1.97%) |
Sep 22, 2022 | 415.50 | 418.41 | 409.42 | 409.52 | 25,839 | -5.95(-1.43%) |
Sep 21, 2022 | 418.86 | 426.17 | 414.21 | 415.47 | 32,515 | -3.30(-0.79%) |
Sep 20, 2022 | 422.30 | 422.30 | 412.88 | 418.77 | 25,815 | -4.19(-0.99%) |
Sep 19, 2022 | 416.45 | 425.07 | 413.08 | 422.96 | 38,474 | +3.18(+0.76%) |
Sep 16, 2022 | 413.34 | 421.79 | 407.94 | 419.78 | 73,330 | +2.09(+0.50%) |
Sep 15, 2022 | 429.42 | 429.49 | 414.13 | 417.69 | 45,937 | -12.33(-2.87%) |
Sep 14, 2022 | 425.82 | 433.50 | 422.30 | 430.02 | 50,444 | +8.02(+1.90%) |
Sep 13, 2022 | 447.37 | 447.54 | 419.26 | 422.00 | 69,964 | -29.95(-6.63%) |
Sep 12, 2022 | 449.68 | 457.42 | 449.68 | 451.95 | 54,250 | +5.92(+1.33%) |
Sep 09, 2022 | 444.46 | 448.87 | 438.43 | 446.03 | 28,281 | +3.24(+0.73%) |
Sep 08, 2022 | 443.04 | 443.04 | 436.86 | 442.79 | 37,737 | -1.54(-0.35%) |
Sep 07, 2022 | 436.86 | 447.74 | 432.04 | 444.33 | 49,733 | +5.69(+1.30%) |
Sep 06, 2022 | 451.74 | 451.74 | 437.60 | 438.64 | 32,574 | -13.31(-2.95%) |
Sep 02, 2022 | 466.55 | 466.55 | 447.54 | 451.95 | 29,006 | -8.55(-1.86%) |
Sep 01, 2022 | 462.97 | 464.31 | 454.88 | 460.50 | 33,416 | +0.02(+0.00%) |
Aug 31, 2022 | 472.70 | 477.25 | 458.24 | 460.48 | 51,372 | -13.73(-2.89%) |
Aug 30, 2022 | 482.07 | 482.80 | 470.60 | 474.21 | 51,416 | -7.02(-1.46%) |
Aug 29, 2022 | 477.43 | 482.79 | 471.80 | 481.23 | 36,681 | +1.27(+0.26%) |
Aug 26, 2022 | 489.12 | 489.97 | 478.04 | 479.96 | 30,732 | -12.60(-2.56%) |
Aug 25, 2022 | 492.29 | 497.73 | 486.75 | 492.56 | 22,760 | -2.12(-0.43%) |
Aug 24, 2022 | 494.85 | 506.61 | 493.17 | 494.68 | 18,221 | -5.17(-1.04%) |
Aug 23, 2022 | 508.66 | 509.33 | 492.59 | 499.85 | 29,816 | -5.07(-1.00%) |
Aug 22, 2022 | 501.04 | 511.16 | 498.59 | 504.92 | 27,401 | -6.87(-1.34%) |
Aug 19, 2022 | 517.34 | 517.34 | 502.42 | 511.79 | 34,769 | -6.82(-1.31%) |
Aug 18, 2022 | 510.26 | 519.54 | 509.82 | 518.61 | 26,506 | +13.70(+2.71%) |
Aug 17, 2022 | 499.81 | 510.21 | 496.07 | 504.91 | 37,723 | +2.42(+0.48%) |
Aug 16, 2022 | 492.20 | 507.33 | 491.00 | 502.49 | 45,893 | +10.49(+2.13%) |
Aug 15, 2022 | 485.29 | 494.55 | 485.29 | 492.00 | 35,972 | +3.39(+0.69%) |
Aug 12, 2022 | 487.47 | 489.76 | 482.61 | 488.61 | 33,547 | +3.50(+0.72%) |
Aug 11, 2022 | 493.24 | 493.24 | 483.97 | 485.10 | 28,215 | +0.45(+0.09%) |
Aug 10, 2022 | 489.69 | 494.82 | 481.67 | 484.66 | 40,834 | +1.59(+0.33%) |
Aug 09, 2022 | 479.13 | 491.68 | 479.13 | 483.06 | 33,165 | -0.52(-0.11%) |
Aug 08, 2022 | 484.45 | 494.87 | 481.69 | 483.59 | 36,660 | -1.56(-0.32%) |
Aug 05, 2022 | 483.56 | 489.56 | 479.58 | 485.15 | 42,091 | -1.56(-0.32%) |
Aug 04, 2022 | 485.94 | 493.07 | 482.73 | 486.71 | 39,005 | -5.95(-1.21%) |
Aug 03, 2022 | 502.25 | 506.58 | 476.08 | 492.67 | 96,638 | -5.15(-1.04%) |
Aug 02, 2022 | 513.98 | 513.98 | 492.20 | 497.82 | 43,330 | -7.92(-1.57%) |
Aug 01, 2022 | 499.11 | 514.55 | 495.28 | 505.74 | 42,033 | +7.72(+1.55%) |
Jul 29, 2022 | 489.16 | 501.67 | 483.46 | 498.02 | 56,315 | +6.03(+1.23%) |
Jul 28, 2022 | 492.09 | 499.06 | 485.06 | 492.00 | 48,353 | -0.13(-0.03%) |
Jul 27, 2022 | 486.81 | 499.70 | 480.38 | 492.12 | 47,252 | +5.31(+1.09%) |
Jul 26, 2022 | 484.63 | 492.92 | 471.84 | 486.81 | 89,365 | +7.37(+1.54%) |
Jul 25, 2022 | 486.95 | 490.99 | 472.53 | 479.45 | 54,310 | -2.68(-0.56%) |
Jul 22, 2022 | 490.02 | 493.23 | 477.89 | 482.13 | 64,913 | -4.12(-0.85%) |
Jul 21, 2022 | 485.06 | 489.63 | 478.41 | 486.25 | 59,655 | +0.84(+0.17%) |
Jul 20, 2022 | 495.83 | 495.83 | 473.48 | 485.41 | 114,993 | -5.61(-1.14%) |
Jul 19, 2022 | 482.62 | 498.27 | 478.05 | 491.02 | 1,019,827 | +10.23(+2.13%) |
Jul 18, 2022 | 497.78 | 499.70 | 475.46 | 480.79 | 129,806 | -5.35(-1.10%) |
Jul 15, 2022 | 509.55 | 511.14 | 473.39 | 486.14 | 142,838 | -12.92(-2.59%) |
Jul 14, 2022 | 522.03 | 527.86 | 469.43 | 499.06 | 223,409 | -63.03(-11.21%) |
Jul 13, 2022 | 548.23 | 573.22 | 541.46 | 562.09 | 28,093 | +9.63(+1.74%) |
Jul 12, 2022 | 550.39 | 579.76 | 541.48 | 552.47 | 45,896 | -3.53(-0.64%) |
Jul 11, 2022 | 567.38 | 574.23 | 551.01 | 556.00 | 21,549 | -10.41(-1.84%) |
Jul 08, 2022 | 561.34 | 575.36 | 559.70 | 566.41 | 27,034 | +6.53(+1.17%) |
Jul 07, 2022 | 566.83 | 574.19 | 554.70 | 559.88 | 25,456 | -5.38(-0.95%) |
Jul 06, 2022 | 566.69 | 568.03 | 549.64 | 565.27 | 27,512 | +0.35(+0.06%) |
Jul 05, 2022 | 561.43 | 567.24 | 544.31 | 564.92 | 40,193 | +6.92(+1.24%) |
Jul 01, 2022 | 541.68 | 562.87 | 541.68 | 558.00 | 36,548 | +10.83(+1.98%) |
Jun 30, 2022 | 526.40 | 550.30 | 526.40 | 547.17 | 40,617 | +11.72(+2.19%) |
Jun 29, 2022 | 531.28 | 542.41 | 531.28 | 535.45 | 22,935 | +7.59(+1.44%) |
Jun 28, 2022 | 543.53 | 561.56 | 525.04 | 527.86 | 36,842 | -18.34(-3.36%) |
Jun 27, 2022 | 538.54 | 551.23 | 524.52 | 546.20 | 35,211 | +10.75(+2.01%) |
Jun 24, 2022 | 513.11 | 536.37 | 512.11 | 535.45 | 79,191 | +29.49(+5.83%) |
Jun 23, 2022 | 495.43 | 509.41 | 492.88 | 505.96 | 33,063 | +15.39(+3.14%) |
Jun 22, 2022 | 490.31 | 498.90 | 482.23 | 490.57 | 29,822 | -10.41(-2.08%) |
Jun 21, 2022 | 492.86 | 507.59 | 475.35 | 500.98 | 43,556 | +19.54(+4.06%) |
Jun 17, 2022 | 523.46 | 523.59 | 478.16 | 481.44 | 139,283 | -36.33(-7.02%) |
Jun 16, 2022 | 525.24 | 529.61 | 512.59 | 517.77 | 53,353 | -16.88(-3.16%) |
Jun 15, 2022 | 559.16 | 568.02 | 531.44 | 534.65 | 52,711 | -18.36(-3.32%) |
Jun 14, 2022 | 536.36 | 553.01 | 536.36 | 553.01 | 49,319 | +17.41(+3.25%) |
Jun 13, 2022 | 551.90 | 559.50 | 533.69 | 535.60 | 55,737 | -29.47(-5.22%) |
Jun 10, 2022 | 564.42 | 581.36 | 557.94 | 565.07 | 45,037 | -6.94(-1.21%) |
Jun 09, 2022 | 615.37 | 615.37 | 571.09 | 572.01 | 71,971 | -41.36(-6.74%) |
Jun 08, 2022 | 613.30 | 628.34 | 603.06 | 613.37 | 48,132 | -2.77(-0.45%) |
Jun 07, 2022 | 610.26 | 636.64 | 606.79 | 616.14 | 64,515 | -0.77(-0.12%) |
Jun 06, 2022 | 596.27 | 625.34 | 592.94 | 616.91 | 85,087 | +31.80(+5.43%) |
Jun 03, 2022 | 583.36 | 596.41 | 581.26 | 585.11 | 49,947 | +0.70(+0.12%) |
Jun 02, 2022 | 562.79 | 585.47 | 557.66 | 584.41 | 41,855 | +27.64(+4.97%) |
Jun 01, 2022 | 546.10 | 560.21 | 529.80 | 556.77 | 55,911 | +8.56(+1.56%) |
May 31, 2022 | 543.15 | 560.26 | 535.28 | 548.21 | 48,581 | -0.34(-0.06%) |
May 27, 2022 | 550.03 | 555.71 | 543.91 | 548.55 | 28,000 | +7.56(+1.40%) |
May 26, 2022 | 564.73 | 566.04 | 533.79 | 540.99 | 54,128 | -24.24(-4.29%) |
May 25, 2022 | 539.94 | 570.53 | 531.75 | 565.23 | 48,785 | +17.77(+3.25%) |
May 24, 2022 | 521.11 | 552.44 | 519.78 | 547.46 | 61,145 | +20.33(+3.86%) |
May 23, 2022 | 500.25 | 528.62 | 500.25 | 527.13 | 49,128 | +33.81(+6.85%) |
May 20, 2022 | 480.89 | 493.92 | 475.06 | 493.33 | 33,689 | +15.88(+3.32%) |
May 19, 2022 | 466.00 | 493.21 | 462.95 | 477.45 | 40,059 | +3.10(+0.65%) |
May 18, 2022 | 498.94 | 498.94 | 470.61 | 474.36 | 44,603 | -35.54(-6.97%) |
May 17, 2022 | 522.28 | 525.22 | 504.57 | 509.90 | 29,602 | -4.08(-0.79%) |
May 16, 2022 | 510.40 | 533.68 | 507.47 | 513.98 | 36,450 | -1.08(-0.21%) |
May 13, 2022 | 503.81 | 520.64 | 497.58 | 515.05 | 43,900 | +16.29(+3.27%) |
May 12, 2022 | 483.47 | 500.91 | 483.47 | 498.76 | 29,730 | +15.53(+3.21%) |
May 11, 2022 | 488.35 | 502.63 | 476.43 | 483.23 | 36,769 | -4.47(-0.92%) |
May 10, 2022 | 483.23 | 488.26 | 459.79 | 487.70 | 47,257 | +5.31(+1.10%) |
May 09, 2022 | 465.03 | 485.49 | 454.09 | 482.39 | 47,248 | +13.09(+2.79%) |
May 06, 2022 | 453.24 | 469.79 | 448.29 | 469.30 | 36,896 | +13.51(+2.96%) |
May 05, 2022 | 483.72 | 483.72 | 448.96 | 455.79 | 37,055 | -25.50(-5.30%) |
May 04, 2022 | 450.93 | 482.78 | 444.80 | 481.29 | 55,172 | +45.10(+10.34%) |
May 03, 2022 | 436.96 | 438.64 | 427.94 | 436.19 | 26,239 | +0.72(+0.16%) |