Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 628.17 | 637.06 | 621.62 | 625.67 | 130,149 | -2.71(-0.43%) |
Feb 28, 2024 | 614.54 | 649.42 | 614.54 | 628.38 | 149,049 | +32.22(+5.40%) |
Feb 27, 2024 | 599.30 | 599.30 | 588.89 | 596.16 | 94,129 | -1.87(-0.31%) |
Feb 26, 2024 | 594.08 | 598.28 | 592.29 | 598.03 | 78,133 | +0.64(+0.11%) |
Feb 23, 2024 | 598.11 | 598.41 | 592.57 | 597.39 | 59,281 | +1.52(+0.25%) |
Feb 22, 2024 | 590.53 | 595.93 | 585.84 | 595.87 | 78,918 | +8.10(+1.38%) |
Feb 21, 2024 | 586.05 | 587.80 | 581.86 | 587.77 | 77,312 | +2.56(+0.44%) |
Feb 20, 2024 | 582.97 | 589.14 | 581.38 | 585.21 | 76,929 | +2.61(+0.45%) |
Feb 16, 2024 | 585.15 | 589.01 | 582.32 | 582.61 | 101,350 | -1.14(-0.20%) |
Feb 15, 2024 | 581.06 | 584.82 | 577.45 | 583.75 | 74,097 | +5.26(+0.91%) |
Feb 14, 2024 | 574.38 | 578.96 | 571.09 | 578.48 | 83,533 | +7.55(+1.32%) |
Feb 13, 2024 | 583.98 | 585.42 | 568.27 | 570.93 | 98,822 | -17.29(-2.94%) |
Feb 12, 2024 | 588.17 | 589.04 | 583.00 | 588.22 | 191,337 | +0.05(+0.01%) |
Feb 09, 2024 | 593.47 | 593.47 | 586.91 | 588.17 | 96,147 | -3.41(-0.58%) |
Feb 08, 2024 | 590.63 | 595.14 | 590.30 | 591.58 | 128,900 | -0.39(-0.07%) |
Feb 07, 2024 | 593.14 | 596.77 | 586.99 | 591.96 | 75,058 | +0.65(+0.11%) |
Feb 06, 2024 | 588.30 | 594.16 | 585.39 | 591.32 | 94,321 | +3.71(+0.63%) |
Feb 05, 2024 | 599.97 | 600.52 | 587.58 | 587.61 | 75,131 | -12.62(-2.10%) |
Feb 02, 2024 | 598.99 | 603.72 | 595.90 | 600.23 | 50,050 | +2.90(+0.48%) |
Feb 01, 2024 | 590.87 | 598.11 | 588.61 | 597.34 | 64,283 | +5.38(+0.91%) |
Jan 31, 2024 | 604.16 | 604.16 | 590.46 | 591.95 | 201,245 | -9.25(-1.54%) |
Jan 30, 2024 | 597.05 | 607.04 | 596.09 | 601.20 | 70,131 | +5.10(+0.86%) |
Jan 29, 2024 | 590.17 | 596.23 | 587.98 | 596.10 | 67,995 | +5.40(+0.91%) |
Jan 26, 2024 | 595.06 | 596.56 | 587.87 | 590.70 | 65,219 | -2.37(-0.40%) |
Jan 25, 2024 | 592.59 | 594.85 | 587.18 | 593.06 | 56,680 | +1.36(+0.23%) |
Jan 24, 2024 | 600.68 | 600.68 | 591.71 | 591.71 | 44,239 | -7.17(-1.20%) |
Jan 23, 2024 | 603.16 | 603.16 | 594.07 | 598.88 | 56,777 | -4.69(-0.78%) |
Jan 22, 2024 | 596.88 | 609.49 | 596.88 | 603.57 | 91,034 | +10.00(+1.68%) |
Jan 19, 2024 | 593.16 | 596.15 | 590.16 | 593.57 | 58,830 | +1.35(+0.23%) |
Jan 18, 2024 | 586.79 | 592.76 | 583.38 | 592.22 | 70,296 | +6.32(+1.08%) |
Jan 17, 2024 | 591.38 | 595.02 | 582.16 | 585.90 | 68,515 | -3.77(-0.64%) |
Jan 16, 2024 | 581.18 | 591.32 | 579.61 | 589.68 | 58,783 | +7.81(+1.34%) |
Jan 12, 2024 | 583.05 | 583.77 | 579.71 | 581.87 | 60,492 | +0.69(+0.12%) |
Jan 11, 2024 | 582.00 | 583.97 | 575.43 | 581.18 | 93,421 | -1.79(-0.31%) |
Jan 10, 2024 | 576.83 | 583.60 | 576.15 | 582.97 | 73,384 | +9.28(+1.62%) |
Jan 09, 2024 | 572.02 | 573.72 | 569.09 | 573.69 | 76,333 | +1.28(+0.22%) |
Jan 08, 2024 | 566.77 | 572.89 | 566.10 | 572.41 | 60,173 | +7.03(+1.24%) |
Jan 05, 2024 | 566.24 | 568.80 | 563.30 | 565.38 | 62,487 | -4.00(-0.70%) |
Jan 04, 2024 | 573.17 | 575.89 | 567.31 | 569.39 | 69,774 | -3.24(-0.57%) |
Jan 03, 2024 | 579.10 | 584.25 | 571.99 | 572.62 | 79,414 | -11.12(-1.91%) |
Jan 02, 2024 | 582.66 | 584.97 | 578.66 | 583.75 | 63,497 | -0.18(-0.03%) |
Dec 29, 2023 | 580.79 | 585.99 | 579.07 | 583.93 | 82,050 | +0.43(+0.07%) |
Dec 28, 2023 | 586.02 | 588.87 | 582.30 | 583.50 | 38,882 | -5.43(-0.92%) |
Dec 27, 2023 | 590.65 | 593.36 | 588.74 | 588.93 | 50,589 | -2.36(-0.40%) |
Dec 26, 2023 | 590.79 | 596.07 | 590.79 | 591.28 | 73,124 | -0.88(-0.15%) |
Dec 22, 2023 | 587.38 | 594.35 | 587.34 | 592.16 | 58,300 | +6.12(+1.04%) |
Dec 21, 2023 | 582.69 | 588.34 | 579.64 | 586.04 | 60,243 | +4.93(+0.85%) |
Dec 20, 2023 | 585.62 | 588.70 | 581.11 | 581.11 | 53,495 | -5.39(-0.92%) |
Dec 19, 2023 | 578.37 | 587.98 | 578.37 | 586.50 | 74,214 | +9.68(+1.68%) |
Dec 18, 2023 | 575.58 | 578.65 | 574.56 | 576.83 | 57,428 | +3.13(+0.54%) |
Dec 15, 2023 | 574.20 | 578.75 | 572.58 | 573.70 | 153,103 | -3.94(-0.68%) |
Dec 14, 2023 | 585.29 | 585.44 | 573.63 | 577.64 | 112,989 | -6.22(-1.07%) |
Dec 13, 2023 | 574.57 | 584.17 | 573.91 | 583.87 | 92,682 | +8.64(+1.50%) |
Dec 12, 2023 | 575.66 | 579.10 | 574.53 | 575.23 | 51,222 | +1.54(+0.27%) |
Dec 11, 2023 | 572.50 | 574.38 | 569.22 | 573.69 | 58,458 | +1.32(+0.23%) |
Dec 08, 2023 | 571.63 | 574.97 | 570.10 | 572.37 | 49,289 | +2.10(+0.37%) |
Dec 07, 2023 | 577.00 | 577.00 | 569.43 | 570.27 | 45,479 | -5.82(-1.01%) |
Dec 06, 2023 | 578.09 | 578.09 | 570.00 | 576.10 | 61,252 | +0.26(+0.05%) |
Dec 05, 2023 | 576.90 | 579.30 | 571.17 | 575.84 | 66,101 | -2.11(-0.36%) |
Dec 04, 2023 | 566.17 | 578.29 | 566.17 | 577.94 | 68,277 | +12.09(+2.14%) |
Dec 01, 2023 | 567.49 | 571.69 | 565.30 | 565.85 | 69,929 | -0.35(-0.06%) |
Nov 30, 2023 | 565.45 | 567.34 | 564.13 | 566.20 | 146,590 | +0.04(+0.01%) |
Nov 29, 2023 | 574.27 | 574.27 | 565.56 | 566.16 | 79,874 | -8.07(-1.41%) |
Nov 28, 2023 | 578.33 | 581.60 | 572.73 | 574.23 | 71,878 | -2.92(-0.51%) |
Nov 27, 2023 | 578.88 | 580.60 | 575.81 | 577.14 | 102,658 | -1.91(-0.33%) |
Nov 24, 2023 | 577.80 | 582.35 | 576.52 | 579.05 | 24,094 | -0.85(-0.15%) |
Nov 22, 2023 | 582.01 | 582.19 | 578.23 | 579.90 | 74,534 | +0.93(+0.16%) |
Nov 21, 2023 | 579.27 | 581.15 | 578.14 | 578.97 | 89,515 | +0.11(+0.02%) |
Nov 20, 2023 | 579.30 | 582.31 | 577.14 | 578.86 | 76,252 | -2.14(-0.37%) |
Nov 17, 2023 | 588.88 | 588.88 | 576.73 | 581.00 | 68,016 | -4.08(-0.70%) |
Nov 16, 2023 | 577.77 | 585.41 | 577.77 | 585.08 | 57,774 | +8.13(+1.41%) |
Nov 15, 2023 | 582.41 | 585.87 | 576.82 | 576.96 | 108,329 | -9.22(-1.57%) |
Nov 14, 2023 | 584.54 | 589.02 | 583.58 | 586.17 | 84,011 | +4.05(+0.70%) |
Nov 13, 2023 | 581.77 | 589.75 | 578.93 | 582.12 | 78,711 | +0.89(+0.15%) |
Nov 10, 2023 | 579.71 | 583.23 | 578.35 | 581.23 | 78,065 | +2.68(+0.46%) |
Nov 09, 2023 | 580.75 | 583.23 | 578.04 | 578.55 | 43,611 | -2.94(-0.51%) |
Nov 08, 2023 | 576.61 | 585.04 | 576.48 | 581.50 | 77,513 | +2.74(+0.47%) |
Nov 07, 2023 | 580.92 | 584.75 | 578.70 | 578.75 | 68,717 | -2.49(-0.43%) |
Nov 06, 2023 | 588.76 | 588.76 | 577.37 | 581.24 | 112,531 | -4.77(-0.81%) |
Nov 03, 2023 | 579.77 | 588.66 | 573.03 | 586.01 | 121,347 | +8.06(+1.40%) |
Nov 02, 2023 | 574.79 | 582.32 | 572.04 | 577.94 | 124,156 | +3.15(+0.55%) |
Nov 01, 2023 | 558.17 | 575.06 | 557.83 | 574.79 | 93,890 | +13.32(+2.37%) |
Oct 31, 2023 | 563.70 | 563.70 | 555.40 | 561.47 | 80,227 | +0.41(+0.07%) |
Oct 30, 2023 | 566.41 | 567.57 | 554.70 | 561.06 | 91,137 | -2.50(-0.44%) |
Oct 27, 2023 | 556.45 | 565.26 | 548.28 | 563.55 | 116,270 | +10.48(+1.89%) |
Oct 26, 2023 | 526.96 | 554.75 | 514.95 | 553.08 | 211,422 | +47.14(+9.32%) |
Oct 25, 2023 | 504.16 | 515.20 | 501.58 | 505.94 | 115,857 | -0.10(-0.02%) |
Oct 24, 2023 | 508.41 | 512.28 | 504.21 | 506.04 | 58,931 | -4.17(-0.82%) |
Oct 23, 2023 | 508.29 | 513.13 | 506.04 | 510.21 | 66,241 | -0.83(-0.16%) |
Oct 20, 2023 | 520.80 | 520.80 | 510.26 | 511.04 | 59,576 | -6.91(-1.33%) |
Oct 19, 2023 | 517.21 | 519.72 | 511.99 | 517.94 | 90,271 | +0.58(+0.11%) |
Oct 18, 2023 | 517.97 | 518.13 | 512.01 | 517.36 | 50,926 | -1.83(-0.35%) |
Oct 17, 2023 | 511.80 | 521.89 | 511.80 | 519.19 | 60,935 | +6.47(+1.26%) |
Oct 16, 2023 | 505.66 | 517.53 | 505.66 | 512.72 | 62,917 | +11.07(+2.21%) |
Oct 13, 2023 | 505.69 | 505.69 | 496.32 | 501.65 | 83,311 | -3.50(-0.69%) |
Oct 12, 2023 | 513.86 | 513.94 | 504.56 | 505.16 | 54,170 | -10.05(-1.95%) |
Oct 11, 2023 | 516.81 | 517.70 | 510.93 | 515.21 | 45,185 | -3.67(-0.71%) |
Oct 10, 2023 | 515.85 | 520.39 | 514.19 | 518.88 | 71,277 | +2.99(+0.58%) |
Oct 09, 2023 | 513.89 | 518.43 | 513.28 | 515.88 | 41,080 | +0.51(+0.10%) |
Oct 06, 2023 | 512.30 | 517.79 | 506.25 | 515.38 | 36,956 | +5.93(+1.16%) |
Oct 05, 2023 | 503.18 | 509.50 | 503.18 | 509.45 | 30,228 | +3.46(+0.68%) |
Oct 04, 2023 | 509.69 | 510.28 | 504.14 | 505.99 | 50,143 | -0.45(-0.09%) |
Oct 03, 2023 | 515.24 | 516.24 | 504.83 | 506.44 | 50,977 | -8.48(-1.65%) |
Oct 02, 2023 | 509.43 | 520.88 | 509.43 | 514.92 | 62,495 | -3.69(-0.71%) |
Sep 29, 2023 | 520.97 | 521.29 | 513.17 | 518.61 | 129,393 | -2.29(-0.44%) |
Sep 28, 2023 | 515.19 | 521.16 | 513.62 | 520.90 | 76,280 | +7.57(+1.48%) |
Sep 27, 2023 | 515.74 | 515.91 | 507.41 | 513.33 | 72,636 | +0.76(+0.15%) |
Sep 26, 2023 | 511.14 | 514.37 | 506.45 | 512.57 | 56,993 | -0.81(-0.16%) |
Sep 25, 2023 | 509.70 | 515.34 | 510.43 | 513.38 | 43,411 | +2.52(+0.49%) |
Sep 22, 2023 | 506.84 | 512.20 | 505.89 | 510.86 | 75,620 | +1.33(+0.26%) |
Sep 21, 2023 | 515.79 | 519.28 | 508.33 | 509.53 | 58,785 | -6.72(-1.30%) |
Sep 20, 2023 | 511.99 | 520.38 | 511.99 | 516.24 | 51,596 | +5.00(+0.98%) |
Sep 19, 2023 | 508.71 | 515.42 | 508.53 | 511.25 | 62,484 | +0.95(+0.19%) |
Sep 18, 2023 | 513.44 | 513.44 | 503.85 | 510.30 | 52,367 | -0.89(-0.17%) |
Sep 15, 2023 | 505.97 | 514.15 | 498.92 | 511.19 | 189,006 | +6.38(+1.26%) |
Sep 14, 2023 | 500.37 | 506.43 | 500.14 | 504.81 | 75,584 | +5.08(+1.02%) |
Sep 13, 2023 | 497.72 | 500.00 | 491.81 | 499.73 | 93,236 | +0.63(+0.13%) |
Sep 12, 2023 | 502.03 | 502.39 | 496.58 | 499.10 | 58,553 | -2.31(-0.46%) |
Sep 11, 2023 | 500.40 | 503.00 | 497.95 | 501.42 | 44,510 | +2.70(+0.54%) |
Sep 08, 2023 | 502.48 | 503.36 | 496.35 | 498.71 | 39,244 | -1.54(-0.31%) |
Sep 07, 2023 | 499.81 | 503.82 | 498.87 | 500.25 | 58,915 | +0.16(+0.03%) |
Sep 06, 2023 | 497.91 | 502.81 | 497.91 | 500.09 | 57,035 | +1.02(+0.20%) |
Sep 05, 2023 | 508.79 | 508.97 | 498.09 | 499.07 | 82,890 | -12.34(-2.41%) |
Sep 01, 2023 | 511.86 | 516.72 | 509.90 | 511.41 | 51,626 | +1.05(+0.21%) |
Aug 31, 2023 | 512.91 | 515.29 | 509.15 | 510.37 | 59,987 | -2.69(-0.53%) |
Aug 30, 2023 | 517.15 | 521.73 | 513.04 | 513.06 | 61,215 | -3.23(-0.63%) |
Aug 29, 2023 | 504.60 | 517.83 | 504.27 | 516.29 | 75,733 | +10.94(+2.16%) |
Aug 28, 2023 | 506.30 | 509.56 | 503.05 | 505.36 | 112,806 | +1.34(+0.27%) |
Aug 25, 2023 | 499.83 | 508.56 | 499.83 | 504.02 | 68,656 | +4.93(+0.99%) |
Aug 24, 2023 | 499.62 | 504.53 | 499.02 | 499.09 | 50,743 | -2.67(-0.53%) |
Aug 23, 2023 | 501.08 | 501.93 | 496.65 | 501.75 | 59,118 | +1.32(+0.26%) |
Aug 22, 2023 | 503.56 | 504.52 | 500.39 | 500.44 | 34,741 | -2.55(-0.51%) |
Aug 21, 2023 | 501.07 | 503.07 | 497.06 | 502.99 | 52,574 | +0.75(+0.15%) |
Aug 18, 2023 | 501.15 | 506.70 | 501.15 | 502.24 | 38,668 | +1.10(+0.22%) |
Aug 17, 2023 | 506.68 | 511.05 | 501.11 | 501.15 | 73,471 | -8.44(-1.66%) |
Aug 16, 2023 | 512.37 | 514.99 | 508.58 | 509.59 | 90,527 | -1.80(-0.35%) |
Aug 15, 2023 | 517.11 | 519.20 | 507.81 | 511.38 | 69,422 | -6.85(-1.32%) |
Aug 14, 2023 | 511.25 | 519.04 | 510.42 | 518.23 | 49,564 | +5.01(+0.98%) |
Aug 11, 2023 | 511.88 | 515.78 | 510.66 | 513.22 | 40,668 | +1.88(+0.37%) |
Aug 10, 2023 | 510.50 | 519.06 | 510.17 | 511.35 | 56,615 | +1.23(+0.24%) |
Aug 09, 2023 | 511.69 | 512.00 | 508.44 | 510.12 | 81,537 | -2.60(-0.51%) |
Aug 08, 2023 | 512.28 | 513.66 | 508.44 | 512.72 | 80,237 | -0.51(-0.10%) |
Aug 07, 2023 | 512.59 | 521.20 | 511.67 | 513.23 | 55,196 | +0.58(+0.11%) |
Aug 04, 2023 | 513.20 | 515.20 | 510.13 | 512.65 | 70,006 | -1.75(-0.34%) |
Aug 03, 2023 | 517.69 | 517.82 | 512.78 | 514.40 | 79,815 | -7.17(-1.37%) |
Aug 02, 2023 | 518.36 | 524.36 | 512.58 | 521.57 | 95,595 | +2.07(+0.40%) |
Aug 01, 2023 | 520.23 | 523.99 | 514.70 | 519.49 | 85,214 | -0.10(-0.02%) |
Jul 31, 2023 | 520.02 | 522.70 | 515.05 | 519.59 | 114,192 | -2.11(-0.41%) |
Jul 28, 2023 | 521.45 | 533.21 | 519.50 | 521.71 | 104,617 | +2.46(+0.47%) |
Jul 27, 2023 | 522.31 | 530.42 | 505.88 | 519.24 | 239,604 | -45.77(-8.10%) |
Jul 26, 2023 | 564.76 | 573.01 | 562.39 | 565.01 | 100,480 | +0.24(+0.04%) |
Jul 25, 2023 | 557.69 | 565.52 | 557.69 | 564.77 | 58,108 | +3.40(+0.61%) |
Jul 24, 2023 | 559.71 | 562.67 | 556.88 | 561.37 | 63,468 | +1.06(+0.19%) |
Jul 21, 2023 | 551.90 | 564.07 | 549.35 | 560.31 | 116,375 | +11.00(+2.00%) |
Jul 20, 2023 | 547.90 | 551.67 | 545.51 | 549.32 | 75,000 | +4.08(+0.75%) |
Jul 19, 2023 | 548.57 | 548.57 | 541.91 | 545.24 | 42,141 | -0.78(-0.14%) |
Jul 18, 2023 | 548.38 | 551.32 | 544.17 | 546.01 | 67,944 | -1.46(-0.27%) |
Jul 17, 2023 | 536.45 | 547.97 | 533.26 | 547.47 | 65,040 | +10.58(+1.97%) |
Jul 14, 2023 | 533.98 | 539.72 | 531.77 | 536.89 | 34,321 | +4.89(+0.92%) |
Jul 13, 2023 | 531.57 | 535.41 | 530.88 | 532.00 | 51,452 | +1.19(+0.22%) |
Jul 12, 2023 | 533.61 | 533.61 | 528.97 | 530.82 | 49,570 | +1.30(+0.24%) |
Jul 11, 2023 | 527.82 | 533.25 | 526.81 | 529.52 | 42,078 | +1.71(+0.32%) |
Jul 10, 2023 | 524.76 | 531.79 | 524.76 | 527.82 | 59,849 | +1.54(+0.29%) |
Jul 07, 2023 | 529.61 | 532.35 | 525.31 | 526.28 | 97,749 | -4.91(-0.92%) |
Jul 06, 2023 | 529.27 | 532.50 | 529.27 | 531.19 | 104,743 | -0.44(-0.08%) |
Jul 05, 2023 | 538.14 | 538.14 | 529.54 | 531.63 | 66,899 | -5.70(-1.06%) |
Jul 03, 2023 | 536.49 | 537.72 | 535.72 | 537.33 | 36,667 | -2.78(-0.52%) |
Jun 30, 2023 | 535.04 | 541.75 | 535.04 | 540.11 | 65,116 | +5.62(+1.05%) |
Jun 29, 2023 | 534.27 | 539.52 | 533.24 | 534.49 | 76,135 | -0.26(-0.05%) |
Jun 28, 2023 | 540.15 | 542.87 | 531.71 | 534.75 | 100,854 | -6.38(-1.18%) |
Jun 27, 2023 | 542.61 | 548.42 | 539.78 | 541.13 | 62,780 | -3.07(-0.56%) |
Jun 26, 2023 | 540.39 | 551.47 | 539.38 | 544.20 | 68,574 | +3.89(+0.72%) |
Jun 23, 2023 | 547.63 | 551.09 | 539.87 | 540.31 | 198,275 | -7.88(-1.44%) |
Jun 22, 2023 | 544.90 | 551.33 | 543.59 | 548.19 | 38,640 | +3.34(+0.61%) |
Jun 21, 2023 | 536.61 | 548.40 | 533.98 | 544.85 | 68,522 | +5.48(+1.02%) |
Jun 20, 2023 | 543.79 | 545.92 | 535.23 | 539.36 | 63,853 | -5.72(-1.05%) |
Jun 16, 2023 | 545.37 | 545.88 | 539.97 | 545.09 | 106,809 | +3.30(+0.61%) |
Jun 15, 2023 | 538.84 | 543.12 | 538.84 | 541.79 | 37,867 | +5.32(+0.99%) |
Jun 14, 2023 | 539.42 | 547.42 | 533.18 | 536.47 | 57,398 | -4.22(-0.78%) |
Jun 13, 2023 | 531.66 | 541.60 | 531.66 | 540.69 | 55,798 | +8.44(+1.58%) |
Jun 12, 2023 | 532.19 | 534.14 | 530.28 | 532.25 | 52,315 | +0.65(+0.12%) |
Jun 09, 2023 | 537.14 | 539.45 | 529.93 | 531.61 | 105,311 | -7.32(-1.36%) |
Jun 08, 2023 | 539.18 | 546.07 | 538.79 | 538.92 | 61,542 | -1.73(-0.32%) |
Jun 07, 2023 | 542.49 | 544.75 | 537.34 | 540.65 | 44,723 | -0.04(-0.01%) |
Jun 06, 2023 | 541.94 | 541.94 | 534.41 | 540.69 | 94,489 | -1.27(-0.23%) |
Jun 05, 2023 | 540.17 | 546.75 | 538.19 | 541.96 | 79,042 | +0.82(+0.15%) |
Jun 02, 2023 | 531.40 | 542.23 | 531.40 | 541.14 | 73,222 | +9.24(+1.74%) |
Jun 01, 2023 | 534.77 | 534.77 | 528.52 | 531.89 | 80,932 | -0.34(-0.06%) |
May 31, 2023 | 527.04 | 532.98 | 525.96 | 532.23 | 97,349 | +4.31(+0.82%) |
May 30, 2023 | 537.46 | 547.70 | 525.04 | 527.93 | 61,940 | -12.43(-2.30%) |
May 26, 2023 | 536.78 | 548.39 | 536.78 | 540.36 | 67,094 | +2.29(+0.43%) |
May 25, 2023 | 538.06 | 542.10 | 536.98 | 538.07 | 90,001 | -2.04(-0.38%) |
May 24, 2023 | 535.55 | 540.38 | 532.54 | 540.11 | 87,050 | +3.89(+0.73%) |
May 23, 2023 | 536.87 | 542.68 | 533.55 | 536.22 | 89,946 | -1.91(-0.36%) |
May 22, 2023 | 535.82 | 540.61 | 533.94 | 538.14 | 59,327 | +1.38(+0.26%) |
May 19, 2023 | 536.72 | 540.79 | 534.78 | 536.76 | 45,383 | +2.41(+0.45%) |
May 18, 2023 | 536.16 | 539.64 | 531.70 | 534.35 | 61,607 | -4.14(-0.77%) |
May 17, 2023 | 540.70 | 541.07 | 534.80 | 538.49 | 66,657 | -3.60(-0.66%) |
May 16, 2023 | 545.31 | 549.33 | 541.13 | 542.08 | 45,717 | -1.70(-0.31%) |
May 15, 2023 | 544.03 | 546.75 | 540.72 | 543.79 | 34,114 | -1.41(-0.26%) |
May 12, 2023 | 546.44 | 546.44 | 540.58 | 545.20 | 30,066 | +1.98(+0.36%) |
May 11, 2023 | 546.85 | 546.85 | 539.67 | 543.22 | 28,865 | -6.55(-1.19%) |
May 10, 2023 | 546.14 | 551.24 | 542.21 | 549.76 | 45,859 | +5.38(+0.99%) |
May 09, 2023 | 551.22 | 551.58 | 544.33 | 544.38 | 59,594 | -6.05(-1.10%) |
May 08, 2023 | 546.71 | 550.46 | 539.41 | 550.43 | 89,537 | +1.70(+0.31%) |
May 05, 2023 | 541.60 | 551.32 | 541.60 | 548.73 | 54,271 | +5.97(+1.10%) |
May 04, 2023 | 548.67 | 549.21 | 534.08 | 542.76 | 75,051 | -5.65(-1.03%) |
May 03, 2023 | 548.17 | 549.07 | 543.78 | 548.41 | 75,743 | +2.06(+0.38%) |
May 02, 2023 | 547.95 | 550.00 | 544.60 | 546.35 | 61,708 | -4.63(-0.84%) |
May 01, 2023 | 548.30 | 553.18 | 543.84 | 550.98 | 74,230 | +1.70(+0.31%) |
Apr 28, 2023 | 543.80 | 549.34 | 542.45 | 549.28 | 85,554 | +6.81(+1.25%) |
Apr 27, 2023 | 554.85 | 558.34 | 541.28 | 542.47 | 89,310 | -16.21(-2.90%) |
Apr 26, 2023 | 559.27 | 563.55 | 558.11 | 558.68 | 57,753 | -4.63(-0.82%) |
Apr 25, 2023 | 563.52 | 568.13 | 562.68 | 563.32 | 49,498 | -1.86(-0.33%) |
Apr 24, 2023 | 563.67 | 565.43 | 558.82 | 565.18 | 67,426 | +0.50(+0.09%) |
Apr 21, 2023 | 566.07 | 567.86 | 562.04 | 564.68 | 54,416 | +1.23(+0.22%) |
Apr 20, 2023 | 560.14 | 563.81 | 556.23 | 563.45 | 54,248 | +4.88(+0.87%) |
Apr 19, 2023 | 556.91 | 559.04 | 552.61 | 558.56 | 43,117 | +2.78(+0.50%) |
Apr 18, 2023 | 552.78 | 557.95 | 549.85 | 555.78 | 55,124 | +2.10(+0.38%) |
Apr 17, 2023 | 561.40 | 561.40 | 552.79 | 553.68 | 33,187 | -6.30(-1.12%) |
Apr 14, 2023 | 563.45 | 564.54 | 559.20 | 559.98 | 44,214 | -0.84(-0.15%) |
Apr 13, 2023 | 557.05 | 561.06 | 556.04 | 560.81 | 37,901 | +6.96(+1.26%) |
Apr 12, 2023 | 557.50 | 560.00 | 553.85 | 553.85 | 66,231 | -2.17(-0.39%) |
Apr 11, 2023 | 549.43 | 561.06 | 543.38 | 556.02 | 87,803 | +8.53(+1.56%) |
Apr 10, 2023 | 543.76 | 549.90 | 543.76 | 547.49 | 52,286 | +0.65(+0.12%) |
Apr 06, 2023 | 548.65 | 551.43 | 543.99 | 546.85 | 49,035 | -0.93(-0.17%) |
Apr 05, 2023 | 545.96 | 548.74 | 543.91 | 547.77 | 66,762 | +4.59(+0.85%) |
Apr 04, 2023 | 542.05 | 543.18 | 534.92 | 543.18 | 80,454 | +2.31(+0.43%) |
Apr 03, 2023 | 538.81 | 543.00 | 533.81 | 540.87 | 86,241 | +5.04(+0.94%) |
Mar 31, 2023 | 529.46 | 536.82 | 527.49 | 535.82 | 99,902 | +10.40(+1.98%) |
Mar 30, 2023 | 525.10 | 529.76 | 524.60 | 525.42 | 41,354 | +1.85(+0.35%) |
Mar 29, 2023 | 530.68 | 531.33 | 522.69 | 523.57 | 57,093 | -3.53(-0.67%) |
Mar 28, 2023 | 523.78 | 527.81 | 522.03 | 527.10 | 72,214 | +2.59(+0.49%) |
Mar 27, 2023 | 525.88 | 528.29 | 522.58 | 524.50 | 56,121 | +3.61(+0.69%) |
Mar 24, 2023 | 509.50 | 524.07 | 509.50 | 520.90 | 83,251 | +10.96(+2.15%) |
Mar 23, 2023 | 516.46 | 522.39 | 508.88 | 509.94 | 74,136 | -7.56(-1.46%) |
Mar 22, 2023 | 524.02 | 527.10 | 516.72 | 517.50 | 70,738 | -6.76(-1.29%) |
Mar 21, 2023 | 529.10 | 529.13 | 521.22 | 524.26 | 71,343 | -0.12(-0.02%) |
Mar 20, 2023 | 515.72 | 526.14 | 515.66 | 524.38 | 93,869 | +11.52(+2.25%) |
Mar 17, 2023 | 518.59 | 518.59 | 508.12 | 512.86 | 140,815 | -4.22(-0.82%) |
Mar 16, 2023 | 513.84 | 518.36 | 510.01 | 517.07 | 52,951 | +2.83(+0.55%) |
Mar 15, 2023 | 511.29 | 514.93 | 509.21 | 514.24 | 65,238 | +0.09(+0.02%) |
Mar 14, 2023 | 507.01 | 514.39 | 504.03 | 514.15 | 68,874 | +10.42(+2.07%) |
Mar 13, 2023 | 498.99 | 510.55 | 497.43 | 503.73 | 65,459 | +2.03(+0.41%) |
Mar 10, 2023 | 505.70 | 509.22 | 499.85 | 501.70 | 73,975 | -3.29(-0.65%) |
Mar 09, 2023 | 508.58 | 508.82 | 503.18 | 504.99 | 54,458 | -2.07(-0.41%) |
Mar 08, 2023 | 509.99 | 509.99 | 502.23 | 507.06 | 47,344 | -2.49(-0.49%) |
Mar 07, 2023 | 519.91 | 521.80 | 507.87 | 509.55 | 47,238 | -4.67(-0.91%) |
Mar 06, 2023 | 518.60 | 519.78 | 512.89 | 514.22 | 51,991 | -5.39(-1.04%) |
Mar 03, 2023 | 523.12 | 524.12 | 514.44 | 519.61 | 60,231 | -3.09(-0.59%) |
Mar 02, 2023 | 520.43 | 526.67 | 517.65 | 522.70 | 117,554 | +0.18(+0.03%) |