Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1037 | 1046 | 1022 | 1023 | 330,865 | -18.07(-1.74%) |
Jan 30, 2024 | 1030 | 1048 | 1027 | 1041 | 256,809 | +11.11(+1.08%) |
Jan 29, 2024 | 1024 | 1033 | 1017 | 1030 | 255,885 | +7.50(+0.73%) |
Jan 26, 2024 | 1026 | 1029 | 1018 | 1023 | 268,003 | -1.53(-0.15%) |
Jan 25, 2024 | 1024 | 1024 | 1014 | 1024 | 340,191 | +5.59(+0.55%) |
Jan 24, 2024 | 1026 | 1026 | 1010 | 1018 | 370,810 | -6.87(-0.67%) |
Jan 23, 2024 | 1038 | 1040 | 1011 | 1025 | 474,328 | -10.62(-1.03%) |
Jan 22, 2024 | 1029 | 1039 | 1016 | 1036 | 362,163 | +7.84(+0.76%) |
Jan 19, 2024 | 1016 | 1037 | 1015 | 1028 | 679,795 | +12.57(+1.24%) |
Jan 18, 2024 | 987.08 | 1016 | 987.08 | 1016 | 516,775 | +23.37(+2.36%) |
Jan 17, 2024 | 991.14 | 1004 | 983.98 | 992.16 | 511,866 | +1.91(+0.19%) |
Jan 16, 2024 | 956.99 | 996.83 | 956.49 | 990.25 | 581,516 | +37.19(+3.90%) |
Jan 12, 2024 | 948.38 | 957.90 | 941.06 | 953.06 | 334,315 | +8.45(+0.89%) |
Jan 11, 2024 | 937.61 | 947.17 | 935.75 | 944.61 | 330,930 | +8.06(+0.86%) |
Jan 10, 2024 | 927.46 | 937.81 | 927.46 | 936.55 | 404,171 | +8.65(+0.93%) |
Jan 09, 2024 | 924.38 | 929.14 | 921.25 | 927.90 | 380,015 | -0.04(-0.00%) |
Jan 08, 2024 | 926.59 | 933.62 | 914.50 | 927.94 | 611,746 | +2.54(+0.27%) |
Jan 05, 2024 | 935.00 | 937.80 | 924.40 | 925.40 | 468,029 | -10.40(-1.11%) |
Jan 04, 2024 | 945.50 | 951.26 | 935.08 | 935.80 | 372,905 | -7.91(-0.84%) |
Jan 03, 2024 | 952.10 | 958.54 | 941.38 | 943.71 | 465,710 | -1.27(-0.13%) |
Jan 02, 2024 | 948.89 | 965.68 | 943.33 | 944.98 | 399,095 | -5.10(-0.54%) |
Dec 29, 2023 | 944.49 | 950.83 | 941.30 | 950.08 | 350,012 | +8.87(+0.94%) |
Dec 28, 2023 | 945.69 | 945.84 | 939.36 | 941.21 | 232,883 | -1.34(-0.14%) |
Dec 27, 2023 | 940.00 | 943.84 | 936.09 | 942.55 | 203,545 | +0.49(+0.05%) |
Dec 26, 2023 | 950.68 | 952.89 | 940.42 | 942.06 | 258,434 | -10.00(-1.05%) |
Dec 22, 2023 | 957.55 | 962.56 | 951.32 | 952.06 | 335,172 | -5.49(-0.57%) |
Dec 21, 2023 | 953.82 | 962.14 | 952.85 | 957.55 | 243,310 | +7.30(+0.77%) |
Dec 20, 2023 | 963.00 | 969.09 | 950.00 | 950.25 | 299,567 | -14.01(-1.45%) |
Dec 19, 2023 | 963.78 | 966.66 | 958.69 | 964.26 | 292,755 | +4.13(+0.43%) |
Dec 18, 2023 | 952.98 | 964.26 | 952.98 | 960.13 | 406,690 | +8.56(+0.90%) |
Dec 15, 2023 | 948.70 | 952.39 | 936.06 | 951.57 | 944,911 | +0.45(+0.05%) |
Dec 14, 2023 | 983.72 | 983.72 | 945.53 | 951.12 | 612,699 | -32.29(-3.28%) |
Dec 13, 2023 | 976.55 | 988.00 | 974.02 | 983.41 | 366,233 | +10.62(+1.09%) |
Dec 12, 2023 | 971.82 | 973.22 | 967.08 | 972.79 | 281,746 | +7.27(+0.75%) |
Dec 11, 2023 | 955.03 | 969.62 | 953.30 | 965.52 | 355,718 | +19.64(+2.08%) |
Dec 08, 2023 | 952.99 | 957.98 | 941.93 | 945.88 | 422,768 | -7.83(-0.82%) |
Dec 07, 2023 | 988.00 | 988.00 | 953.14 | 953.71 | 591,178 | -31.49(-3.20%) |
Dec 06, 2023 | 982.35 | 986.79 | 979.01 | 985.20 | 373,381 | +7.23(+0.74%) |
Dec 05, 2023 | 982.08 | 982.22 | 970.60 | 977.97 | 322,885 | -5.25(-0.53%) |
Dec 04, 2023 | 978.48 | 988.16 | 970.55 | 983.22 | 470,040 | +2.70(+0.28%) |
Dec 01, 2023 | 984.50 | 988.81 | 978.28 | 980.52 | 321,681 | -1.86(-0.19%) |
Nov 30, 2023 | 975.12 | 982.81 | 971.10 | 982.38 | 534,613 | +8.44(+0.87%) |
Nov 29, 2023 | 975.70 | 977.75 | 969.78 | 973.94 | 275,763 | -3.49(-0.36%) |
Nov 28, 2023 | 987.08 | 988.93 | 972.02 | 977.43 | 272,105 | -5.70(-0.58%) |
Nov 27, 2023 | 984.65 | 990.07 | 982.15 | 983.13 | 283,198 | -4.03(-0.41%) |
Nov 24, 2023 | 992.60 | 992.60 | 984.76 | 987.16 | 97,609 | -4.30(-0.43%) |
Nov 22, 2023 | 984.56 | 995.07 | 982.35 | 991.46 | 254,349 | +7.87(+0.80%) |
Nov 21, 2023 | 979.91 | 988.07 | 977.29 | 983.59 | 284,230 | +4.98(+0.51%) |
Nov 20, 2023 | 970.00 | 982.73 | 965.49 | 978.61 | 339,179 | +10.06(+1.04%) |
Nov 17, 2023 | 981.51 | 981.51 | 965.73 | 968.55 | 418,111 | -3.44(-0.35%) |
Nov 16, 2023 | 976.90 | 980.22 | 969.20 | 971.99 | 588,401 | -1.35(-0.14%) |
Nov 15, 2023 | 981.40 | 983.59 | 970.22 | 973.34 | 661,841 | -9.62(-0.98%) |
Nov 14, 2023 | 1001 | 1006 | 980.18 | 982.96 | 506,685 | -12.96(-1.30%) |
Nov 13, 2023 | 986.29 | 999.14 | 985.53 | 995.92 | 321,186 | +9.70(+0.98%) |
Nov 10, 2023 | 980.66 | 989.69 | 977.67 | 986.22 | 323,604 | +8.08(+0.83%) |
Nov 09, 2023 | 971.49 | 982.75 | 969.19 | 978.14 | 370,667 | +4.44(+0.46%) |
Nov 08, 2023 | 975.00 | 980.64 | 968.87 | 973.70 | 251,233 | -0.91(-0.09%) |
Nov 07, 2023 | 958.82 | 975.82 | 952.89 | 974.61 | 429,429 | +18.51(+1.94%) |
Nov 06, 2023 | 956.19 | 960.08 | 951.90 | 956.10 | 255,720 | +3.26(+0.34%) |
Nov 03, 2023 | 950.00 | 959.35 | 950.00 | 952.84 | 309,536 | +4.75(+0.50%) |
Nov 02, 2023 | 937.29 | 957.88 | 937.29 | 948.09 | 492,004 | +2.43(+0.26%) |
Nov 01, 2023 | 934.92 | 946.63 | 925.50 | 945.66 | 536,105 | +15.22(+1.64%) |
Oct 31, 2023 | 932.59 | 933.63 | 924.97 | 930.44 | 456,686 | +0.30(+0.03%) |
Oct 30, 2023 | 924.90 | 937.28 | 917.96 | 930.14 | 551,219 | +5.58(+0.60%) |
Oct 27, 2023 | 927.46 | 930.93 | 915.93 | 924.56 | 711,286 | +2.92(+0.32%) |
Oct 26, 2023 | 904.00 | 932.12 | 895.88 | 921.64 | 949,929 | +46.72(+5.34%) |
Oct 25, 2023 | 867.38 | 877.02 | 860.10 | 874.92 | 506,218 | +2.92(+0.33%) |
Oct 24, 2023 | 879.62 | 887.64 | 870.27 | 872.00 | 379,786 | -6.67(-0.76%) |
Oct 23, 2023 | 911.52 | 911.52 | 877.22 | 878.67 | 571,509 | -28.39(-3.13%) |
Oct 20, 2023 | 900.29 | 914.36 | 897.93 | 907.06 | 450,473 | +8.67(+0.97%) |
Oct 19, 2023 | 922.00 | 922.00 | 893.10 | 898.39 | 600,123 | -32.11(-3.45%) |
Oct 18, 2023 | 947.36 | 947.36 | 929.36 | 930.50 | 418,841 | -15.56(-1.64%) |
Oct 17, 2023 | 949.51 | 949.80 | 943.49 | 946.06 | 265,663 | +0.76(+0.08%) |
Oct 16, 2023 | 931.91 | 949.75 | 931.59 | 945.30 | 365,204 | +18.84(+2.03%) |
Oct 13, 2023 | 921.37 | 927.92 | 916.95 | 926.46 | 345,263 | +7.02(+0.76%) |
Oct 12, 2023 | 918.97 | 922.26 | 913.35 | 919.44 | 359,285 | +3.03(+0.33%) |
Oct 11, 2023 | 919.24 | 919.48 | 911.38 | 916.41 | 367,528 | -1.72(-0.19%) |
Oct 10, 2023 | 919.00 | 922.83 | 913.38 | 918.13 | 360,645 | +3.46(+0.38%) |
Oct 09, 2023 | 902.43 | 916.79 | 895.57 | 914.67 | 349,828 | +12.52(+1.39%) |
Oct 06, 2023 | 888.29 | 906.40 | 882.14 | 902.15 | 363,225 | +1.35(+0.15%) |
Oct 05, 2023 | 905.99 | 911.37 | 894.25 | 900.80 | 326,642 | +3.60(+0.40%) |
Oct 04, 2023 | 893.81 | 899.16 | 890.13 | 897.20 | 291,956 | +7.60(+0.85%) |
Oct 03, 2023 | 897.29 | 905.02 | 885.52 | 889.60 | 347,624 | -9.02(-1.00%) |
Oct 02, 2023 | 908.86 | 914.92 | 897.03 | 898.62 | 430,652 | -10.24(-1.13%) |
Sep 29, 2023 | 923.15 | 925.94 | 905.23 | 908.86 | 436,192 | -8.55(-0.93%) |
Sep 28, 2023 | 915.85 | 921.40 | 912.12 | 917.41 | 350,677 | +3.24(+0.35%) |
Sep 27, 2023 | 916.63 | 920.77 | 909.46 | 914.17 | 421,833 | -0.39(-0.04%) |
Sep 26, 2023 | 932.86 | 933.25 | 912.38 | 914.56 | 403,903 | -19.08(-2.04%) |
Sep 25, 2023 | 932.88 | 937.83 | 930.91 | 933.64 | 274,123 | -2.38(-0.25%) |
Sep 22, 2023 | 921.16 | 941.35 | 921.16 | 936.02 | 399,801 | +9.55(+1.03%) |
Sep 21, 2023 | 948.07 | 948.71 | 926.24 | 926.47 | 414,136 | -19.36(-2.05%) |
Sep 20, 2023 | 928.98 | 954.06 | 928.98 | 945.83 | 377,525 | +16.65(+1.79%) |
Sep 19, 2023 | 925.26 | 936.10 | 915.22 | 929.18 | 329,819 | -0.17(-0.02%) |
Sep 18, 2023 | 934.91 | 940.98 | 927.50 | 929.35 | 335,704 | -0.86(-0.09%) |
Sep 15, 2023 | 941.34 | 941.34 | 928.65 | 930.21 | 573,078 | -10.47(-1.11%) |
Sep 14, 2023 | 928.52 | 941.69 | 926.11 | 940.68 | 286,131 | +13.83(+1.49%) |
Sep 13, 2023 | 922.37 | 932.28 | 922.37 | 926.85 | 316,978 | +2.58(+0.28%) |
Sep 12, 2023 | 942.45 | 946.63 | 919.92 | 924.27 | 483,742 | -18.23(-1.93%) |
Sep 11, 2023 | 959.39 | 963.72 | 940.68 | 942.50 | 320,817 | -15.86(-1.65%) |
Sep 08, 2023 | 948.00 | 959.24 | 945.00 | 958.36 | 479,546 | +12.55(+1.33%) |
Sep 07, 2023 | 949.55 | 953.53 | 940.03 | 945.81 | 333,649 | +1.02(+0.11%) |
Sep 06, 2023 | 944.88 | 953.61 | 938.67 | 944.79 | 356,635 | -0.74(-0.08%) |
Sep 05, 2023 | 943.82 | 951.40 | 937.79 | 945.53 | 346,259 | -1.92(-0.20%) |
Sep 01, 2023 | 945.57 | 948.90 | 938.59 | 947.45 | 316,538 | +7.75(+0.82%) |
Aug 31, 2023 | 949.89 | 952.74 | 937.56 | 939.70 | 444,000 | -12.45(-1.31%) |
Aug 30, 2023 | 944.28 | 958.26 | 943.05 | 952.15 | 399,508 | +5.53(+0.58%) |
Aug 29, 2023 | 937.08 | 948.18 | 931.94 | 946.62 | 256,746 | +12.19(+1.30%) |
Aug 28, 2023 | 931.66 | 939.01 | 928.27 | 934.43 | 220,345 | +3.39(+0.36%) |
Aug 25, 2023 | 937.56 | 942.95 | 923.87 | 931.04 | 333,694 | -4.10(-0.44%) |
Aug 24, 2023 | 946.76 | 952.65 | 934.95 | 935.14 | 251,832 | -12.03(-1.27%) |
Aug 23, 2023 | 935.00 | 950.24 | 934.55 | 947.17 | 294,782 | +13.14(+1.41%) |
Aug 22, 2023 | 941.56 | 947.65 | 927.43 | 934.03 | 282,182 | -11.46(-1.21%) |
Aug 21, 2023 | 937.80 | 947.05 | 931.67 | 945.49 | 357,537 | +7.49(+0.80%) |
Aug 18, 2023 | 931.67 | 946.22 | 931.67 | 938.00 | 551,584 | +6.33(+0.68%) |
Aug 17, 2023 | 952.57 | 955.41 | 930.90 | 931.67 | 340,465 | -19.39(-2.04%) |
Aug 16, 2023 | 954.91 | 960.46 | 949.91 | 951.06 | 296,531 | -0.30(-0.03%) |
Aug 15, 2023 | 945.21 | 954.52 | 945.21 | 951.36 | 255,912 | +6.21(+0.66%) |
Aug 14, 2023 | 947.48 | 953.72 | 940.54 | 945.15 | 312,626 | +1.59(+0.17%) |
Aug 11, 2023 | 939.67 | 945.63 | 937.29 | 943.56 | 257,954 | +6.92(+0.74%) |
Aug 10, 2023 | 934.80 | 941.76 | 930.80 | 936.64 | 381,042 | +6.90(+0.74%) |
Aug 09, 2023 | 928.43 | 935.47 | 925.52 | 929.74 | 284,040 | +0.54(+0.06%) |
Aug 08, 2023 | 932.01 | 937.43 | 925.13 | 929.20 | 330,646 | -2.56(-0.27%) |
Aug 07, 2023 | 931.80 | 937.47 | 927.49 | 931.76 | 294,907 | +5.83(+0.63%) |
Aug 04, 2023 | 931.64 | 936.16 | 924.48 | 925.93 | 275,592 | -4.85(-0.52%) |
Aug 03, 2023 | 923.67 | 933.98 | 921.15 | 930.78 | 384,004 | +12.32(+1.34%) |
Aug 02, 2023 | 931.29 | 934.00 | 917.93 | 918.46 | 565,141 | -12.59(-1.35%) |
Aug 01, 2023 | 926.44 | 937.92 | 925.95 | 931.05 | 374,134 | +5.26(+0.57%) |
Jul 31, 2023 | 927.60 | 932.82 | 919.92 | 925.79 | 361,756 | -3.00(-0.32%) |
Jul 28, 2023 | 922.17 | 935.32 | 919.51 | 928.79 | 423,735 | +9.18(+1.00%) |
Jul 27, 2023 | 949.51 | 957.61 | 914.39 | 919.61 | 849,842 | -46.01(-4.76%) |
Jul 26, 2023 | 963.09 | 970.99 | 952.34 | 965.62 | 402,013 | +1.31(+0.14%) |
Jul 25, 2023 | 948.04 | 964.60 | 945.20 | 964.31 | 353,134 | +6.33(+0.66%) |
Jul 24, 2023 | 954.61 | 960.44 | 950.72 | 957.98 | 306,253 | +1.75(+0.18%) |
Jul 21, 2023 | 955.99 | 965.63 | 953.19 | 956.23 | 1,060,754 | +4.00(+0.42%) |
Jul 20, 2023 | 967.74 | 967.74 | 951.12 | 952.23 | 354,545 | -11.22(-1.16%) |
Jul 19, 2023 | 958.72 | 971.24 | 958.72 | 963.45 | 329,566 | +1.04(+0.11%) |
Jul 18, 2023 | 970.00 | 971.36 | 953.59 | 962.41 | 306,837 | -6.55(-0.68%) |
Jul 17, 2023 | 960.94 | 974.49 | 959.36 | 968.96 | 248,094 | +7.55(+0.79%) |
Jul 14, 2023 | 952.92 | 962.97 | 951.05 | 961.41 | 288,679 | +5.35(+0.56%) |
Jul 13, 2023 | 968.99 | 969.86 | 954.02 | 956.06 | 330,912 | -13.17(-1.36%) |
Jul 12, 2023 | 970.75 | 975.72 | 966.81 | 969.23 | 289,745 | +1.67(+0.17%) |
Jul 11, 2023 | 967.33 | 972.59 | 960.96 | 967.56 | 283,015 | +6.47(+0.67%) |
Jul 10, 2023 | 936.93 | 966.64 | 936.93 | 961.09 | 402,206 | +26.62(+2.85%) |
Jul 07, 2023 | 940.17 | 941.37 | 930.21 | 934.47 | 474,464 | -9.86(-1.04%) |
Jul 06, 2023 | 940.90 | 954.23 | 940.90 | 944.33 | 373,334 | -3.51(-0.37%) |
Jul 05, 2023 | 947.83 | 949.96 | 938.37 | 947.84 | 305,553 | +0.76(+0.08%) |
Jul 03, 2023 | 954.46 | 954.46 | 939.91 | 947.08 | 184,799 | -8.22(-0.86%) |
Jun 30, 2023 | 947.00 | 959.80 | 942.47 | 955.30 | 386,461 | +17.88(+1.91%) |
Jun 29, 2023 | 937.68 | 941.39 | 931.38 | 937.42 | 220,129 | +0.39(+0.04%) |
Jun 28, 2023 | 932.63 | 945.19 | 925.18 | 937.03 | 301,759 | +1.64(+0.18%) |
Jun 27, 2023 | 937.00 | 940.72 | 932.44 | 935.39 | 264,211 | +3.74(+0.40%) |
Jun 26, 2023 | 928.10 | 940.47 | 926.41 | 931.65 | 343,994 | +6.89(+0.75%) |
Jun 23, 2023 | 932.63 | 933.07 | 920.57 | 924.76 | 1,723,724 | -7.79(-0.84%) |
Jun 22, 2023 | 938.00 | 939.78 | 927.35 | 932.55 | 318,539 | -5.38(-0.57%) |
Jun 21, 2023 | 920.17 | 946.05 | 917.91 | 937.93 | 506,630 | +20.44(+2.23%) |
Jun 20, 2023 | 923.83 | 930.32 | 915.86 | 917.49 | 338,165 | -1.53(-0.17%) |
Jun 16, 2023 | 940.39 | 940.39 | 916.89 | 919.02 | 885,560 | -8.65(-0.93%) |
Jun 15, 2023 | 916.52 | 930.20 | 909.63 | 927.67 | 434,016 | +18.03(+1.98%) |
Jun 14, 2023 | 916.19 | 918.50 | 901.81 | 909.64 | 752,173 | -6.63(-0.72%) |
Jun 13, 2023 | 914.23 | 917.93 | 908.66 | 916.27 | 405,128 | +4.49(+0.49%) |
Jun 12, 2023 | 905.00 | 913.73 | 902.62 | 911.78 | 371,361 | +4.79(+0.53%) |
Jun 09, 2023 | 904.71 | 914.70 | 898.80 | 906.99 | 393,393 | +0.31(+0.03%) |
Jun 08, 2023 | 882.64 | 907.45 | 880.01 | 906.68 | 405,796 | +23.57(+2.67%) |
Jun 07, 2023 | 884.00 | 899.84 | 880.06 | 883.11 | 545,503 | -2.82(-0.32%) |
Jun 06, 2023 | 902.29 | 902.29 | 875.06 | 885.93 | 599,618 | -16.18(-1.79%) |
Jun 05, 2023 | 896.69 | 905.07 | 896.16 | 902.11 | 431,616 | +6.77(+0.76%) |
Jun 02, 2023 | 896.00 | 903.13 | 891.38 | 895.34 | 542,430 | +0.06(+0.01%) |
Jun 01, 2023 | 903.31 | 909.50 | 892.40 | 895.28 | 502,588 | -8.03(-0.89%) |
May 31, 2023 | 886.17 | 908.17 | 873.78 | 903.31 | 1,186,720 | -24.77(-2.67%) |
May 30, 2023 | 919.87 | 928.58 | 915.24 | 928.08 | 396,215 | +5.08(+0.55%) |
May 26, 2023 | 933.46 | 935.29 | 921.77 | 923.00 | 427,527 | -12.02(-1.29%) |
May 25, 2023 | 920.99 | 939.54 | 916.77 | 935.02 | 466,077 | +6.08(+0.65%) |
May 24, 2023 | 918.64 | 933.42 | 916.06 | 928.94 | 498,880 | +16.95(+1.86%) |
May 23, 2023 | 918.88 | 928.10 | 905.46 | 911.99 | 775,283 | -16.15(-1.74%) |
May 22, 2023 | 958.70 | 960.00 | 925.87 | 928.14 | 460,861 | -26.16(-2.74%) |
May 19, 2023 | 942.49 | 954.84 | 939.10 | 954.30 | 492,331 | +12.50(+1.33%) |
May 18, 2023 | 933.65 | 942.59 | 930.07 | 941.80 | 347,552 | +2.37(+0.25%) |
May 17, 2023 | 935.71 | 943.94 | 932.49 | 939.43 | 446,888 | +1.88(+0.20%) |
May 16, 2023 | 939.20 | 946.86 | 936.08 | 937.55 | 371,039 | -7.73(-0.82%) |
May 15, 2023 | 958.86 | 962.10 | 939.26 | 945.28 | 527,090 | -16.82(-1.75%) |
May 12, 2023 | 958.90 | 964.58 | 952.47 | 962.10 | 343,047 | +3.84(+0.40%) |
May 11, 2023 | 955.10 | 958.64 | 950.08 | 958.26 | 266,659 | +3.49(+0.37%) |
May 10, 2023 | 953.33 | 961.12 | 944.17 | 954.77 | 350,877 | +1.31(+0.14%) |
May 09, 2023 | 947.34 | 954.44 | 946.48 | 953.46 | 343,359 | +6.82(+0.72%) |
May 08, 2023 | 939.79 | 947.15 | 934.71 | 946.64 | 355,195 | +5.86(+0.62%) |
May 05, 2023 | 931.40 | 942.76 | 931.40 | 940.78 | 269,954 | +7.16(+0.77%) |
May 04, 2023 | 935.88 | 939.58 | 927.11 | 933.62 | 297,789 | +1.95(+0.21%) |
May 03, 2023 | 936.52 | 941.87 | 928.40 | 931.67 | 527,223 | -4.85(-0.52%) |
May 02, 2023 | 928.98 | 937.24 | 919.30 | 936.52 | 570,526 | +6.92(+0.74%) |
May 01, 2023 | 917.75 | 929.77 | 914.85 | 929.60 | 387,943 | +12.29(+1.34%) |
Apr 28, 2023 | 916.37 | 922.80 | 909.32 | 917.31 | 355,908 | +1.64(+0.18%) |
Apr 27, 2023 | 883.96 | 918.64 | 883.24 | 915.67 | 567,750 | +21.47(+2.40%) |
Apr 26, 2023 | 888.09 | 901.19 | 885.32 | 894.20 | 528,882 | -3.56(-0.40%) |
Apr 25, 2023 | 904.47 | 906.94 | 896.78 | 897.76 | 312,472 | -9.24(-1.02%) |
Apr 24, 2023 | 903.81 | 907.33 | 898.28 | 907.00 | 318,067 | +3.19(+0.35%) |
Apr 21, 2023 | 907.40 | 912.00 | 902.82 | 903.81 | 273,935 | -1.55(-0.17%) |
Apr 20, 2023 | 898.55 | 909.12 | 897.59 | 905.36 | 430,501 | +6.22(+0.69%) |
Apr 19, 2023 | 903.33 | 908.54 | 897.65 | 899.14 | 343,808 | -10.78(-1.18%) |
Apr 18, 2023 | 899.76 | 910.57 | 894.52 | 909.92 | 301,098 | +12.64(+1.41%) |
Apr 17, 2023 | 898.21 | 904.55 | 892.54 | 897.28 | 337,150 | +4.79(+0.54%) |
Apr 14, 2023 | 885.27 | 896.17 | 885.27 | 892.49 | 237,552 | +4.54(+0.51%) |
Apr 13, 2023 | 880.36 | 889.99 | 874.64 | 887.95 | 306,642 | +10.60(+1.21%) |
Apr 12, 2023 | 874.32 | 882.13 | 872.01 | 877.35 | 291,047 | +6.31(+0.72%) |
Apr 11, 2023 | 875.25 | 878.24 | 869.87 | 871.04 | 320,727 | +1.29(+0.15%) |
Apr 10, 2023 | 860.03 | 870.68 | 859.79 | 869.75 | 332,980 | +8.62(+1.00%) |
Apr 06, 2023 | 856.02 | 864.31 | 855.88 | 861.13 | 251,066 | +2.78(+0.32%) |
Apr 05, 2023 | 864.18 | 868.21 | 855.24 | 858.35 | 360,482 | -6.09(-0.70%) |
Apr 04, 2023 | 866.46 | 867.46 | 855.40 | 864.44 | 364,716 | -3.51(-0.40%) |
Apr 03, 2023 | 851.67 | 869.64 | 851.22 | 867.95 | 352,521 | +18.97(+2.23%) |
Mar 31, 2023 | 843.10 | 850.00 | 842.88 | 848.98 | 404,367 | +7.48(+0.89%) |
Mar 30, 2023 | 833.89 | 842.76 | 833.32 | 841.50 | 292,138 | +9.42(+1.13%) |
Mar 29, 2023 | 829.70 | 832.09 | 821.62 | 832.08 | 332,047 | +3.23(+0.39%) |
Mar 28, 2023 | 819.70 | 832.18 | 819.70 | 828.85 | 307,922 | +9.81(+1.20%) |
Mar 27, 2023 | 811.32 | 821.72 | 811.18 | 819.04 | 378,845 | +8.28(+1.02%) |
Mar 24, 2023 | 803.69 | 813.80 | 800.40 | 810.76 | 314,278 | +9.38(+1.17%) |
Mar 23, 2023 | 807.70 | 810.17 | 795.75 | 801.38 | 356,727 | -7.59(-0.94%) |
Mar 22, 2023 | 819.12 | 825.32 | 808.46 | 808.97 | 343,798 | -10.66(-1.30%) |
Mar 21, 2023 | 821.74 | 823.42 | 814.53 | 819.63 | 363,134 | +3.57(+0.44%) |
Mar 20, 2023 | 798.07 | 819.00 | 798.07 | 816.06 | 443,051 | +18.19(+2.28%) |
Mar 17, 2023 | 816.53 | 817.27 | 795.79 | 797.87 | 665,768 | -21.63(-2.64%) |
Mar 16, 2023 | 813.02 | 822.77 | 811.97 | 819.50 | 429,339 | +1.24(+0.15%) |
Mar 15, 2023 | 815.80 | 820.97 | 809.62 | 818.26 | 367,186 | -2.97(-0.36%) |
Mar 14, 2023 | 818.22 | 827.40 | 813.37 | 821.23 | 420,223 | +3.00(+0.37%) |
Mar 13, 2023 | 814.87 | 835.00 | 814.87 | 818.23 | 422,436 | -1.69(-0.21%) |
Mar 10, 2023 | 822.31 | 833.01 | 819.21 | 819.92 | 433,225 | -2.39(-0.29%) |
Mar 09, 2023 | 833.17 | 838.11 | 819.77 | 822.31 | 379,837 | -8.25(-0.99%) |
Mar 08, 2023 | 828.75 | 833.00 | 823.85 | 830.56 | 288,356 | +1.84(+0.22%) |
Mar 07, 2023 | 840.62 | 844.60 | 825.23 | 828.72 | 345,715 | -10.72(-1.28%) |
Mar 06, 2023 | 840.00 | 847.54 | 837.63 | 839.44 | 444,627 | +1.41(+0.17%) |
Mar 03, 2023 | 839.64 | 840.88 | 829.27 | 838.03 | 411,356 | -2.86(-0.34%) |
Mar 02, 2023 | 825.03 | 843.77 | 821.97 | 840.89 | 505,594 | +16.67(+2.02%) |
Mar 01, 2023 | 822.69 | 828.40 | 812.30 | 824.22 | 444,357 | -5.88(-0.71%) |
Feb 28, 2023 | 845.13 | 847.38 | 828.40 | 830.10 | 567,625 | -15.86(-1.87%) |
Feb 27, 2023 | 837.68 | 846.43 | 833.84 | 845.96 | 422,950 | +14.14(+1.70%) |
Feb 24, 2023 | 832.42 | 838.34 | 830.48 | 831.82 | 324,533 | -9.34(-1.11%) |
Feb 23, 2023 | 847.75 | 847.75 | 831.69 | 841.16 | 363,688 | -1.35(-0.16%) |
Feb 22, 2023 | 859.08 | 860.20 | 839.76 | 842.51 | 501,568 | -17.62(-2.05%) |
Feb 21, 2023 | 865.30 | 868.75 | 859.36 | 860.13 | 500,060 | -12.88(-1.48%) |
Feb 17, 2023 | 865.34 | 873.94 | 861.30 | 873.01 | 585,549 | +11.01(+1.28%) |
Feb 16, 2023 | 852.22 | 865.80 | 852.12 | 862.00 | 622,635 | +0.77(+0.09%) |
Feb 15, 2023 | 857.98 | 864.25 | 857.66 | 861.23 | 557,408 | +0.23(+0.03%) |
Feb 14, 2023 | 850.06 | 865.02 | 845.00 | 861.00 | 958,105 | +11.51(+1.35%) |
Feb 13, 2023 | 825.32 | 849.88 | 820.09 | 849.49 | 708,323 | +24.17(+2.93%) |
Feb 10, 2023 | 820.41 | 843.37 | 820.41 | 825.32 | 674,478 | +8.32(+1.02%) |
Feb 09, 2023 | 806.20 | 822.50 | 782.50 | 817.00 | 990,839 | +29.64(+3.76%) |
Feb 08, 2023 | 792.59 | 796.79 | 776.43 | 787.36 | 908,648 | -13.66(-1.71%) |
Feb 07, 2023 | 805.01 | 805.33 | 788.18 | 801.02 | 687,293 | -8.43(-1.04%) |
Feb 06, 2023 | 795.28 | 810.11 | 794.20 | 809.45 | 532,586 | +14.61(+1.84%) |
Feb 03, 2023 | 804.72 | 811.66 | 792.14 | 794.84 | 388,229 | -10.82(-1.34%) |
Feb 02, 2023 | 810.27 | 813.24 | 800.26 | 805.66 | 458,032 | -2.27(-0.28%) |