Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 366.09 | 366.09 | 366.09 | 366.09 | 6,526 | +4.97(+1.38%) |
Feb 28, 2024 | 351.04 | 363.10 | 351.04 | 361.11 | 14,846 | +11.63(+3.33%) |
Feb 27, 2024 | 357.14 | 358.09 | 349.48 | 349.48 | 9,011 | -2.49(-0.71%) |
Feb 26, 2024 | 357.30 | 357.30 | 351.19 | 351.97 | 10,928 | +3.46(+0.99%) |
Feb 23, 2024 | 339.69 | 348.51 | 339.69 | 348.51 | 4,813 | +10.10(+2.98%) |
Feb 22, 2024 | 334.49 | 338.41 | 334.49 | 338.41 | 3,850 | -22.58(-6.26%) |
Feb 21, 2024 | 365.65 | 365.65 | 360.99 | 360.99 | 2,861 | +6.79(+1.92%) |
Feb 20, 2024 | 358.82 | 358.82 | 345.64 | 354.20 | 5,605 | +3.82(+1.09%) |
Feb 16, 2024 | 344.22 | 360.25 | 344.22 | 350.38 | 5,999 | -1.59(-0.45%) |
Feb 15, 2024 | 333.02 | 355.51 | 333.02 | 351.97 | 5,152 | +17.83(+5.34%) |
Feb 14, 2024 | 335.84 | 335.84 | 334.14 | 334.14 | 5,740 | -5.29(-1.56%) |
Feb 13, 2024 | 374.91 | 401.52 | 339.44 | 339.44 | 7,886 | -48.05(-12.40%) |
Feb 12, 2024 | 371.81 | 392.82 | 371.81 | 387.49 | 6,307 | +10.08(+2.67%) |
Feb 09, 2024 | 377.57 | 377.57 | 369.52 | 377.41 | 5,719 | +10.97(+2.99%) |
Feb 08, 2024 | 348.57 | 375.55 | 348.57 | 366.44 | 7,977 | +0.54(+0.15%) |
Feb 07, 2024 | 353.15 | 368.00 | 353.15 | 365.90 | 7,379 | +19.38(+5.59%) |
Feb 06, 2024 | 346.94 | 348.16 | 338.12 | 346.52 | 12,550 | +15.24(+4.60%) |
Feb 05, 2024 | 333.27 | 334.16 | 328.45 | 331.28 | 7,052 | -4.97(-1.48%) |
Feb 02, 2024 | 318.37 | 338.04 | 318.35 | 336.25 | 7,097 | +11.94(+3.68%) |
Feb 01, 2024 | 324.31 | 324.31 | 324.31 | 324.31 | 3,870 | -13.93(-4.12%) |
Jan 31, 2024 | 336.25 | 340.76 | 332.08 | 338.24 | 9,522 | +4.68(+1.40%) |
Jan 30, 2024 | 333.57 | 333.57 | 333.57 | 333.57 | 3,789 | +0.30(+0.09%) |
Jan 29, 2024 | 320.09 | 333.27 | 319.00 | 333.27 | 10,773 | +14.94(+4.69%) |
Jan 26, 2024 | 318.32 | 318.32 | 318.32 | 318.32 | 3,817 | -4.49(-1.39%) |
Jan 25, 2024 | 326.53 | 326.80 | 319.85 | 322.81 | 3,904 | -6.48(-1.97%) |
Jan 24, 2024 | 330.89 | 330.89 | 324.59 | 329.29 | 5,113 | -2.99(-0.90%) |
Jan 23, 2024 | 335.95 | 344.59 | 332.27 | 332.27 | 5,010 | +1.00(+0.30%) |
Jan 22, 2024 | 338.24 | 348.59 | 326.30 | 331.28 | 10,093 | -3.58(-1.07%) |
Jan 19, 2024 | 330.39 | 334.86 | 330.39 | 334.86 | 10,383 | +4.59(+1.39%) |
Jan 18, 2024 | 321.33 | 330.27 | 321.33 | 330.27 | 6,897 | +23.57(+7.68%) |
Jan 17, 2024 | 330.01 | 330.01 | 306.70 | 306.70 | 12,947 | -26.77(-8.03%) |
Jan 16, 2024 | 346.64 | 346.64 | 333.48 | 333.48 | 6,491 | -15.70(-4.50%) |
Jan 12, 2024 | 356.14 | 372.07 | 349.18 | 349.18 | 7,199 | -3.98(-1.13%) |
Jan 11, 2024 | 347.05 | 367.16 | 342.10 | 353.15 | 9,999 | +9.94(+2.90%) |
Jan 10, 2024 | 350.34 | 356.15 | 340.23 | 343.22 | 8,178 | -10.94(-3.09%) |
Jan 09, 2024 | 381.71 | 381.71 | 347.33 | 354.16 | 6,205 | -24.77(-6.54%) |
Jan 08, 2024 | 386.43 | 398.86 | 376.24 | 378.93 | 10,852 | +11.32(+3.08%) |
Jan 05, 2024 | 385.00 | 397.92 | 367.61 | 367.61 | 9,416 | -22.72(-5.82%) |
Jan 04, 2024 | 397.79 | 437.71 | 387.98 | 390.33 | 38,500 | +1.50(+0.39%) |
Jan 03, 2024 | 388.97 | 416.75 | 385.94 | 388.83 | 21,575 | -2.38(-0.61%) |
Jan 02, 2024 | 365.27 | 430.72 | 365.27 | 391.21 | 27,615 | +14.38(+3.81%) |
Dec 29, 2023 | 388.03 | 388.31 | 376.83 | 376.83 | 4,205 | -11.09(-2.86%) |
Dec 28, 2023 | 394.66 | 394.84 | 378.00 | 387.92 | 8,009 | -9.38(-2.36%) |
Dec 27, 2023 | 383.11 | 399.15 | 374.04 | 397.30 | 9,432 | +14.20(+3.71%) |
Dec 26, 2023 | 371.50 | 383.11 | 371.50 | 383.11 | 5,510 | +21.99(+6.09%) |
Dec 22, 2023 | 351.16 | 376.14 | 343.90 | 361.12 | 15,904 | +17.06(+4.96%) |
Dec 21, 2023 | 344.36 | 349.40 | 328.20 | 344.06 | 6,303 | +1.74(+0.51%) |
Dec 20, 2023 | 349.55 | 354.37 | 342.32 | 342.32 | 14,695 | -6.40(-1.83%) |
Dec 19, 2023 | 369.02 | 369.02 | 338.24 | 348.72 | 10,043 | -11.42(-3.17%) |
Dec 18, 2023 | 356.16 | 362.62 | 336.75 | 360.14 | 16,228 | -1.64(-0.45%) |
Dec 15, 2023 | 366.30 | 366.30 | 358.88 | 361.78 | 24,542 | +0.03(+0.01%) |
Dec 14, 2023 | 355.38 | 363.11 | 351.47 | 361.75 | 17,053 | +14.95(+4.31%) |
Dec 13, 2023 | 348.19 | 349.42 | 343.37 | 346.80 | 21,033 | +0.58(+0.17%) |
Dec 12, 2023 | 333.27 | 350.07 | 333.27 | 346.22 | 7,130 | +22.75(+7.03%) |
Dec 11, 2023 | 328.68 | 331.56 | 314.04 | 323.47 | 9,348 | -0.72(-0.22%) |
Dec 08, 2023 | 326.74 | 326.74 | 320.81 | 324.19 | 4,741 | -1.11(-0.34%) |
Dec 07, 2023 | 317.74 | 336.57 | 313.37 | 325.30 | 7,019 | +1.18(+0.37%) |
Dec 06, 2023 | 313.96 | 324.12 | 310.71 | 324.12 | 7,236 | +14.91(+4.82%) |
Dec 05, 2023 | 311.53 | 313.37 | 305.70 | 309.20 | 7,960 | -7.75(-2.44%) |
Dec 04, 2023 | 322.32 | 332.27 | 309.21 | 316.95 | 9,050 | +2.44(+0.77%) |
Dec 01, 2023 | 312.30 | 318.35 | 292.87 | 314.51 | 11,569 | +7.76(+2.53%) |
Nov 30, 2023 | 293.20 | 309.39 | 290.61 | 306.75 | 13,763 | +12.38(+4.21%) |
Nov 29, 2023 | 290.31 | 297.64 | 289.83 | 294.37 | 6,515 | +1.39(+0.48%) |
Nov 28, 2023 | 306.01 | 306.01 | 292.12 | 292.98 | 5,942 | -11.98(-3.93%) |
Nov 27, 2023 | 296.25 | 320.60 | 294.74 | 304.95 | 5,619 | +4.76(+1.59%) |
Nov 24, 2023 | 309.32 | 309.32 | 300.20 | 300.20 | 2,879 | +8.46(+2.90%) |
Nov 22, 2023 | 284.40 | 291.73 | 273.89 | 291.73 | 6,456 | +3.09(+1.07%) |
Nov 21, 2023 | 296.05 | 296.05 | 276.92 | 288.64 | 14,165 | -11.47(-3.82%) |
Nov 20, 2023 | 297.67 | 307.11 | 289.34 | 300.11 | 9,477 | +5.84(+1.98%) |
Nov 17, 2023 | 295.34 | 295.34 | 283.73 | 294.27 | 5,527 | +4.54(+1.57%) |
Nov 16, 2023 | 296.25 | 296.25 | 276.43 | 289.73 | 7,422 | +4.06(+1.42%) |
Nov 15, 2023 | 322.91 | 322.91 | 271.54 | 285.67 | 9,151 | -33.57(-10.52%) |
Nov 14, 2023 | 304.05 | 319.24 | 304.05 | 319.24 | 4,224 | +14.99(+4.93%) |
Nov 13, 2023 | 305.37 | 321.09 | 304.25 | 304.25 | 5,342 | -4.80(-1.55%) |
Nov 10, 2023 | 309.05 | 309.05 | 309.05 | 309.05 | 3,508 | -0.01(-0.00%) |
Nov 09, 2023 | 311.96 | 311.96 | 305.63 | 309.06 | 4,982 | -7.33(-2.32%) |
Nov 08, 2023 | 311.03 | 316.39 | 311.03 | 316.39 | 3,598 | -15.36(-4.63%) |
Nov 07, 2023 | 329.80 | 333.05 | 316.09 | 331.76 | 15,185 | +3.52(+1.07%) |
Nov 06, 2023 | 336.72 | 339.39 | 324.06 | 328.24 | 4,115 | -4.34(-1.31%) |
Nov 03, 2023 | 332.20 | 332.58 | 332.20 | 332.58 | 2,352 | -1.67(-0.50%) |
Nov 02, 2023 | 343.24 | 343.24 | 334.25 | 334.25 | 2,281 | +6.11(+1.86%) |
Nov 01, 2023 | 326.47 | 338.53 | 326.47 | 328.14 | 3,304 | -9.56(-2.83%) |
Oct 31, 2023 | 331.85 | 337.70 | 329.41 | 337.70 | 4,290 | +7.74(+2.35%) |
Oct 30, 2023 | 336.69 | 338.98 | 319.52 | 329.96 | 5,730 | -8.95(-2.64%) |
Oct 27, 2023 | 338.94 | 338.94 | 335.89 | 338.90 | 4,471 | +16.86(+5.23%) |
Oct 26, 2023 | 320.34 | 328.17 | 301.23 | 322.05 | 11,516 | +4.08(+1.28%) |
Oct 25, 2023 | 327.06 | 327.06 | 316.04 | 317.97 | 6,168 | -12.69(-3.84%) |
Oct 24, 2023 | 334.17 | 337.30 | 328.20 | 330.66 | 4,014 | -2.12(-0.64%) |
Oct 23, 2023 | 341.02 | 341.02 | 331.20 | 332.78 | 5,009 | -9.97(-2.91%) |
Oct 20, 2023 | 350.56 | 350.56 | 340.78 | 342.76 | 11,781 | -7.80(-2.23%) |
Oct 19, 2023 | 359.64 | 360.43 | 349.25 | 350.56 | 8,586 | -13.82(-3.79%) |
Oct 18, 2023 | 387.55 | 387.55 | 364.38 | 364.38 | 5,866 | -29.46(-7.48%) |
Oct 17, 2023 | 403.47 | 403.47 | 393.84 | 393.84 | 7,003 | -8.55(-2.13%) |
Oct 16, 2023 | 391.74 | 407.21 | 395.92 | 402.39 | 12,874 | +8.09(+2.05%) |
Oct 13, 2023 | 396.52 | 396.84 | 389.62 | 394.30 | 5,502 | -6.54(-1.63%) |
Oct 12, 2023 | 414.83 | 414.83 | 399.93 | 400.84 | 6,046 | +2.88(+0.72%) |
Oct 11, 2023 | 401.92 | 401.92 | 395.84 | 397.96 | 8,175 | +1.78(+0.45%) |
Oct 10, 2023 | 400.44 | 400.99 | 395.00 | 396.18 | 6,478 | -4.05(-1.01%) |
Oct 09, 2023 | 396.08 | 400.23 | 396.08 | 400.23 | 1,890 | +1.29(+0.32%) |
Oct 06, 2023 | 394.99 | 398.94 | 394.99 | 398.94 | 4,265 | +1.97(+0.50%) |
Oct 05, 2023 | 390.65 | 398.28 | 390.65 | 396.97 | 3,848 | -3.18(-0.79%) |
Oct 04, 2023 | 404.87 | 414.74 | 397.50 | 400.15 | 8,030 | -4.42(-1.09%) |
Oct 03, 2023 | 414.29 | 427.73 | 400.65 | 404.57 | 11,172 | +1.63(+0.40%) |
Oct 02, 2023 | 409.78 | 418.49 | 401.55 | 402.94 | 2,583 | -5.06(-1.24%) |
Sep 29, 2023 | 396.52 | 408.00 | 395.97 | 408.00 | 4,259 | -8.42(-2.02%) |
Sep 28, 2023 | 414.02 | 416.42 | 414.02 | 416.42 | 2,532 | +1.68(+0.40%) |
Sep 27, 2023 | 395.45 | 415.35 | 394.30 | 414.74 | 9,899 | +18.57(+4.69%) |
Sep 26, 2023 | 402.80 | 402.80 | 394.99 | 396.18 | 8,006 | -18.17(-4.39%) |
Sep 25, 2023 | 417.36 | 414.35 | 410.79 | 414.35 | 6,940 | -9.53(-2.25%) |
Sep 22, 2023 | 423.88 | 423.88 | 423.88 | 423.88 | 3,996 | -11.58(-2.66%) |
Sep 21, 2023 | 442.97 | 442.97 | 435.46 | 435.46 | 4,328 | -3.01(-0.69%) |
Sep 20, 2023 | 439.48 | 439.48 | 438.47 | 438.47 | 3,695 | -5.80(-1.30%) |
Sep 19, 2023 | 434.08 | 451.08 | 434.08 | 444.27 | 4,092 | -7.90(-1.75%) |
Sep 18, 2023 | 459.17 | 464.20 | 452.17 | 452.17 | 1,872 | -2.07(-0.46%) |
Sep 15, 2023 | 444.37 | 454.24 | 439.35 | 454.24 | 12,732 | +9.28(+2.09%) |
Sep 14, 2023 | 438.43 | 446.34 | 438.43 | 444.96 | 1,890 | +13.62(+3.16%) |
Sep 13, 2023 | 442.14 | 442.14 | 431.34 | 431.34 | 3,731 | -7.84(-1.79%) |
Sep 12, 2023 | 449.67 | 449.67 | 435.32 | 439.18 | 3,214 | -4.92(-1.11%) |
Sep 11, 2023 | 444.11 | 444.11 | 444.11 | 444.11 | 1,928 | -2.59(-0.58%) |
Sep 08, 2023 | 446.70 | 446.70 | 446.70 | 446.70 | 1,699 | -8.02(-1.76%) |
Sep 07, 2023 | 454.72 | 454.72 | 454.72 | 454.72 | 2,152 | -10.13(-2.18%) |
Sep 06, 2023 | 464.85 | 464.85 | 464.85 | 464.85 | 2,514 | +11.50(+2.54%) |
Sep 05, 2023 | 456.98 | 456.98 | 453.34 | 453.34 | 2,171 | -8.46(-1.83%) |
Sep 01, 2023 | 451.97 | 461.80 | 451.97 | 461.80 | 2,309 | +4.82(+1.06%) |
Aug 31, 2023 | 457.87 | 464.73 | 456.98 | 456.98 | 3,087 | +0.15(+0.03%) |
Aug 30, 2023 | 462.63 | 462.63 | 456.83 | 456.83 | 1,617 | -9.63(-2.06%) |
Aug 29, 2023 | 461.31 | 466.46 | 461.31 | 466.46 | 2,089 | +11.12(+2.44%) |
Aug 28, 2023 | 451.97 | 461.11 | 451.97 | 455.34 | 3,391 | +7.40(+1.65%) |
Aug 25, 2023 | 447.94 | 447.94 | 447.94 | 447.94 | 1,818 | -8.65(-1.89%) |
Aug 24, 2023 | 460.56 | 461.79 | 456.58 | 456.58 | 3,292 | -9.83(-2.11%) |
Aug 23, 2023 | 470.19 | 471.92 | 466.41 | 466.41 | 2,222 | -5.41(-1.15%) |
Aug 22, 2023 | 471.82 | 471.82 | 471.82 | 471.82 | 1,036 | -5.34(-1.12%) |
Aug 21, 2023 | 477.17 | 477.17 | 477.17 | 477.17 | 2,642 | -1.53(-0.32%) |
Aug 18, 2023 | 477.43 | 482.25 | 477.43 | 478.70 | 2,395 | -0.20(-0.04%) |
Aug 17, 2023 | 474.18 | 483.29 | 474.18 | 478.90 | 1,982 | -5.49(-1.13%) |
Aug 16, 2023 | 481.89 | 484.39 | 481.89 | 484.39 | 2,477 | -12.79(-2.57%) |
Aug 15, 2023 | 506.27 | 506.27 | 497.18 | 497.18 | 3,661 | -13.34(-2.61%) |
Aug 14, 2023 | 516.24 | 516.24 | 510.53 | 510.53 | 2,199 | -17.09(-3.24%) |
Aug 11, 2023 | 527.61 | 527.61 | 527.61 | 527.61 | 1,456 | +8.47(+1.63%) |
Aug 10, 2023 | 528.65 | 528.65 | 519.14 | 519.14 | 3,431 | -19.19(-3.56%) |
Aug 09, 2023 | 538.33 | 538.33 | 538.33 | 538.33 | 2,111 | -9.51(-1.74%) |
Aug 08, 2023 | 527.52 | 554.36 | 527.52 | 547.84 | 4,907 | +25.13(+4.81%) |
Aug 07, 2023 | 522.71 | 522.71 | 522.71 | 522.71 | 2,131 | -9.20(-1.73%) |
Aug 04, 2023 | 536.71 | 536.71 | 531.91 | 531.91 | 983 | +2.50(+0.47%) |
Aug 03, 2023 | 529.40 | 529.40 | 529.40 | 529.40 | 2,013 | -4.53(-0.85%) |
Aug 02, 2023 | 533.93 | 533.93 | 533.93 | 533.93 | 1,993 | -3.42(-0.64%) |
Aug 01, 2023 | 542.40 | 542.40 | 537.35 | 537.35 | 2,773 | -13.47(-2.45%) |
Jul 31, 2023 | 547.07 | 550.82 | 547.07 | 550.82 | 4,028 | -4.29(-0.77%) |
Jul 28, 2023 | 565.82 | 565.82 | 542.90 | 555.11 | 3,013 | +1.67(+0.30%) |
Jul 27, 2023 | 527.10 | 554.50 | 527.10 | 553.44 | 4,945 | +13.15(+2.43%) |
Jul 26, 2023 | 538.60 | 540.36 | 534.41 | 540.30 | 3,415 | +4.72(+0.88%) |
Jul 25, 2023 | 538.62 | 538.62 | 535.58 | 535.58 | 5,058 | -25.10(-4.48%) |
Jul 24, 2023 | 560.57 | 565.94 | 545.83 | 560.68 | 6,649 | -7.22(-1.27%) |
Jul 21, 2023 | 558.97 | 567.91 | 551.99 | 567.91 | 4,359 | +14.72(+2.66%) |
Jul 20, 2023 | 553.19 | 553.19 | 553.19 | 553.19 | 1,378 | -12.61(-2.23%) |
Jul 19, 2023 | 551.24 | 565.79 | 548.73 | 565.79 | 3,761 | -5.84(-1.02%) |
Jul 18, 2023 | 571.63 | 571.63 | 571.63 | 571.63 | 2,382 | +4.02(+0.71%) |
Jul 17, 2023 | 553.06 | 582.64 | 552.82 | 567.61 | 7,081 | +27.31(+5.06%) |
Jul 14, 2023 | 540.30 | 540.30 | 540.30 | 540.30 | 1,628 | +6.30(+1.18%) |
Jul 13, 2023 | 530.57 | 534.00 | 530.57 | 534.00 | 3,153 | +2.14(+0.40%) |
Jul 12, 2023 | 531.86 | 531.86 | 531.86 | 531.86 | 2,069 | -11.00(-2.03%) |
Jul 11, 2023 | 542.85 | 542.85 | 542.85 | 542.85 | 2,010 | +15.87(+3.01%) |
Jul 10, 2023 | 526.98 | 526.98 | 526.98 | 526.98 | 4,917 | -5.55(-1.04%) |
Jul 07, 2023 | 532.53 | 532.53 | 532.53 | 532.53 | 2,665 | -9.83(-1.81%) |
Jul 06, 2023 | 535.87 | 542.36 | 535.87 | 542.36 | 3,603 | -2.11(-0.39%) |
Jul 05, 2023 | 562.74 | 562.74 | 544.47 | 544.47 | 3,210 | -13.41(-2.40%) |
Jul 03, 2023 | 557.88 | 557.88 | 557.88 | 557.88 | 1,643 | +2.06(+0.37%) |
Jun 30, 2023 | 547.72 | 555.82 | 547.72 | 555.82 | 3,067 | +7.96(+1.45%) |
Jun 29, 2023 | 542.57 | 547.86 | 532.40 | 547.86 | 4,176 | +9.98(+1.86%) |
Jun 28, 2023 | 533.27 | 540.39 | 518.54 | 537.88 | 8,292 | -23.56(-4.20%) |
Jun 27, 2023 | 559.26 | 592.07 | 556.49 | 561.44 | 4,394 | -12.97(-2.26%) |
Jun 26, 2023 | 573.46 | 588.79 | 568.05 | 574.41 | 6,160 | -10.40(-1.78%) |
Jun 23, 2023 | 578.50 | 584.81 | 576.86 | 584.81 | 12,481 | +15.23(+2.67%) |
Jun 22, 2023 | 568.11 | 576.06 | 568.04 | 569.58 | 4,802 | +8.54(+1.52%) |
Jun 21, 2023 | 557.10 | 561.04 | 555.15 | 561.04 | 4,947 | -1.80(-0.32%) |
Jun 20, 2023 | 541.30 | 569.89 | 541.30 | 562.84 | 7,092 | +26.25(+4.89%) |
Jun 16, 2023 | 527.58 | 542.04 | 525.66 | 536.58 | 9,686 | +15.64(+3.00%) |
Jun 15, 2023 | 523.69 | 525.66 | 520.94 | 520.94 | 4,002 | -6.88(-1.30%) |
Jun 14, 2023 | 521.05 | 527.82 | 521.05 | 527.82 | 1,795 | -1.54(-0.29%) |
Jun 13, 2023 | 538.25 | 538.25 | 524.30 | 529.36 | 4,514 | -5.11(-0.96%) |
Jun 12, 2023 | 548.43 | 548.43 | 534.47 | 534.47 | 5,661 | -15.33(-2.79%) |
Jun 09, 2023 | 549.80 | 549.80 | 549.80 | 549.80 | 1,909 | +3.72(+0.68%) |
Jun 08, 2023 | 553.17 | 553.17 | 546.08 | 546.08 | 2,842 | -9.88(-1.78%) |
Jun 07, 2023 | 537.53 | 555.96 | 537.53 | 555.96 | 4,985 | +18.70(+3.48%) |
Jun 06, 2023 | 536.73 | 537.26 | 536.73 | 537.26 | 2,988 | +6.43(+1.21%) |
Jun 05, 2023 | 525.92 | 545.51 | 525.92 | 530.83 | 4,500 | -7.83(-1.45%) |
Jun 02, 2023 | 541.53 | 544.35 | 538.66 | 538.66 | 4,929 | +16.91(+3.24%) |
Jun 01, 2023 | 520.26 | 524.60 | 520.26 | 521.75 | 4,057 | +12.51(+2.46%) |
May 31, 2023 | 489.32 | 515.03 | 489.32 | 509.24 | 6,437 | +19.93(+4.07%) |
May 30, 2023 | 489.32 | 489.32 | 489.32 | 489.32 | 2,091 | -18.00(-3.55%) |
May 26, 2023 | 516.87 | 516.87 | 507.31 | 507.31 | 3,530 | -24.13(-4.54%) |
May 25, 2023 | 533.45 | 533.45 | 531.45 | 531.45 | 4,111 | -13.04(-2.40%) |
May 24, 2023 | 539.27 | 545.71 | 532.15 | 544.49 | 7,189 | +3.00(+0.55%) |
May 23, 2023 | 541.49 | 541.49 | 541.49 | 541.49 | 3,471 | -8.97(-1.63%) |
May 22, 2023 | 540.15 | 561.53 | 540.15 | 550.46 | 2,423 | +7.91(+1.46%) |
May 19, 2023 | 546.71 | 546.71 | 542.55 | 542.55 | 1,808 | +0.49(+0.09%) |
May 18, 2023 | 542.06 | 542.06 | 542.06 | 542.06 | 3,026 | -7.45(-1.36%) |
May 17, 2023 | 549.51 | 549.51 | 549.51 | 549.51 | 1,799 | +3.32(+0.61%) |
May 16, 2023 | 546.19 | 546.19 | 546.19 | 546.19 | 1,217 | -7.82(-1.41%) |
May 15, 2023 | 549.76 | 554.01 | 549.76 | 554.01 | 2,804 | +9.91(+1.82%) |
May 12, 2023 | 544.10 | 544.10 | 544.10 | 544.10 | 1,457 | +0.96(+0.18%) |
May 11, 2023 | 543.14 | 548.04 | 543.14 | 543.14 | 3,366 | -7.59(-1.38%) |
May 10, 2023 | 538.17 | 550.74 | 528.46 | 550.74 | 3,875 | +15.43(+2.88%) |
May 09, 2023 | 587.07 | 587.07 | 528.46 | 535.30 | 9,199 | -54.80(-9.29%) |
May 08, 2023 | 582.77 | 590.11 | 573.45 | 590.11 | 5,389 | -5.69(-0.95%) |
May 05, 2023 | 600.05 | 600.05 | 590.12 | 595.79 | 3,781 | +18.39(+3.18%) |
May 04, 2023 | 577.40 | 577.40 | 577.40 | 577.40 | 2,018 | -24.75(-4.11%) |
May 03, 2023 | 602.15 | 602.15 | 602.15 | 602.15 | 1,983 | +1.46(+0.24%) |
May 02, 2023 | 594.66 | 600.69 | 586.54 | 600.69 | 2,830 | -3.12(-0.52%) |
May 01, 2023 | 609.68 | 609.68 | 603.82 | 603.82 | 3,180 | +1.66(+0.28%) |
Apr 28, 2023 | 602.15 | 602.15 | 602.15 | 602.15 | 3,358 | -1.27(-0.21%) |
Apr 27, 2023 | 611.64 | 611.64 | 603.42 | 603.42 | 2,685 | -14.07(-2.28%) |
Apr 26, 2023 | 617.50 | 617.50 | 617.50 | 617.50 | 2,457 | -12.23(-1.94%) |
Apr 25, 2023 | 620.54 | 629.73 | 618.17 | 629.73 | 2,809 | +1.15(+0.18%) |
Apr 24, 2023 | 628.58 | 628.58 | 628.58 | 628.58 | 1,397 | -16.34(-2.53%) |
Apr 21, 2023 | 630.11 | 655.68 | 630.11 | 644.92 | 3,648 | +9.79(+1.54%) |
Apr 20, 2023 | 611.45 | 635.13 | 611.45 | 635.13 | 6,913 | +40.12(+6.74%) |
Apr 19, 2023 | 595.01 | 595.01 | 595.01 | 595.01 | 1,667 | +8.00(+1.36%) |
Apr 18, 2023 | 613.50 | 614.26 | 587.00 | 587.00 | 6,766 | -28.06(-4.56%) |
Apr 17, 2023 | 613.55 | 624.86 | 611.15 | 615.06 | 4,992 | -15.94(-2.53%) |
Apr 14, 2023 | 631.00 | 631.00 | 631.00 | 631.00 | 1,439 | -3.35(-0.53%) |
Apr 13, 2023 | 628.71 | 645.90 | 628.71 | 634.35 | 3,158 | +3.73(+0.59%) |
Apr 12, 2023 | 652.43 | 652.43 | 630.62 | 630.62 | 1,464 | -9.14(-1.43%) |
Apr 11, 2023 | 646.15 | 654.11 | 639.76 | 639.76 | 4,023 | +2.69(+0.42%) |
Apr 10, 2023 | 613.31 | 637.07 | 613.31 | 637.07 | 4,865 | +28.36(+4.66%) |
Apr 06, 2023 | 613.60 | 616.54 | 608.71 | 608.71 | 3,179 | -11.74(-1.89%) |
Apr 05, 2023 | 621.43 | 621.43 | 620.01 | 620.45 | 2,344 | +1.47(+0.24%) |
Apr 04, 2023 | 618.99 | 618.99 | 618.99 | 618.99 | 1,943 | -5.25(-0.84%) |
Apr 03, 2023 | 613.56 | 626.61 | 613.56 | 624.24 | 5,482 | +9.75(+1.59%) |
Mar 31, 2023 | 623.44 | 627.60 | 614.49 | 614.49 | 5,259 | +4.13(+0.68%) |
Mar 30, 2023 | 598.92 | 610.36 | 598.92 | 610.36 | 3,734 | +11.56(+1.93%) |
Mar 29, 2023 | 598.80 | 598.80 | 598.80 | 598.80 | 2,823 | -7.95(-1.31%) |
Mar 28, 2023 | 622.45 | 630.73 | 606.75 | 606.75 | 9,246 | -10.19(-1.65%) |
Mar 27, 2023 | 610.67 | 621.42 | 610.67 | 616.94 | 4,910 | -17.02(-2.68%) |
Mar 24, 2023 | 631.22 | 637.08 | 626.63 | 633.96 | 2,933 | +5.43(+0.86%) |
Mar 23, 2023 | 623.45 | 628.87 | 623.45 | 628.53 | 4,040 | +7.88(+1.27%) |
Mar 22, 2023 | 616.77 | 628.28 | 616.77 | 620.65 | 3,209 | -5.68(-0.91%) |
Mar 21, 2023 | 630.59 | 634.15 | 624.02 | 626.33 | 7,225 | +12.73(+2.07%) |
Mar 20, 2023 | 613.59 | 613.59 | 613.59 | 613.59 | 2,063 | +19.56(+3.29%) |
Mar 17, 2023 | 592.45 | 612.17 | 585.19 | 594.03 | 12,413 | +5.86(+1.00%) |
Mar 16, 2023 | 564.57 | 588.17 | 564.57 | 588.17 | 4,753 | +6.85(+1.18%) |
Mar 15, 2023 | 581.32 | 581.32 | 581.32 | 581.32 | 2,822 | -3.12(-0.53%) |
Mar 14, 2023 | 584.44 | 584.44 | 584.44 | 584.44 | 3,817 | -1.27(-0.22%) |
Mar 13, 2023 | 585.71 | 585.71 | 585.71 | 585.71 | 3,003 | -4.49(-0.76%) |
Mar 10, 2023 | 590.20 | 590.20 | 590.20 | 590.20 | 2,135 | -0.87(-0.15%) |
Mar 09, 2023 | 591.07 | 591.07 | 591.07 | 591.07 | 1,551 | -18.28(-3.00%) |
Mar 08, 2023 | 587.22 | 609.35 | 587.22 | 609.35 | 3,464 | +18.75(+3.18%) |
Mar 07, 2023 | 590.60 | 590.60 | 590.60 | 590.60 | 2,561 | -9.10(-1.52%) |
Mar 06, 2023 | 618.07 | 618.07 | 599.70 | 599.70 | 4,073 | -12.89(-2.10%) |
Mar 03, 2023 | 586.77 | 626.91 | 586.77 | 612.59 | 6,654 | +28.68(+4.91%) |
Mar 02, 2023 | 550.97 | 583.91 | 550.60 | 583.91 | 6,147 | +32.96(+5.98%) |