Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 576.12 | 573.57 | 570.00 | 571.50 | 999,110 | -1.85(-0.32%) |
Mar 27, 2024 | 587.64 | 588.12 | 570.51 | 573.35 | 870,977 | -10.97(-1.88%) |
Mar 26, 2024 | 584.88 | 591.27 | 584.00 | 584.32 | 1,024,031 | +0.00(+0.00%) |
Mar 25, 2024 | 586.90 | 588.13 | 580.65 | 584.32 | 1,327,915 | -9.88(-1.66%) |
Mar 22, 2024 | 601.00 | 604.91 | 588.28 | 594.20 | 1,242,473 | -7.81(-1.30%) |
Mar 21, 2024 | 600.00 | 616.54 | 593.00 | 602.01 | 1,811,578 | +12.23(+2.07%) |
Mar 20, 2024 | 592.49 | 598.00 | 581.06 | 589.78 | 1,134,827 | +5.07(+0.87%) |
Mar 19, 2024 | 572.18 | 585.74 | 562.00 | 584.71 | 1,553,134 | +24.08(+4.30%) |
Mar 18, 2024 | 558.59 | 565.95 | 555.12 | 560.63 | 1,083,585 | +10.60(+1.93%) |
Mar 15, 2024 | 557.37 | 562.00 | 546.91 | 550.03 | 1,348,314 | -9.28(-1.66%) |
Mar 14, 2024 | 563.18 | 567.17 | 554.50 | 559.31 | 732,632 | -1.89(-0.34%) |
Mar 13, 2024 | 569.58 | 570.37 | 556.67 | 561.20 | 894,258 | -15.52(-2.69%) |
Mar 12, 2024 | 568.49 | 577.19 | 564.01 | 576.72 | 622,882 | +11.40(+2.02%) |
Mar 11, 2024 | 562.99 | 567.72 | 555.49 | 565.32 | 656,504 | -5.97(-1.05%) |
Mar 08, 2024 | 585.26 | 586.26 | 569.56 | 571.29 | 724,731 | -12.06(-2.07%) |
Mar 07, 2024 | 583.19 | 588.13 | 577.91 | 583.35 | 755,579 | +7.38(+1.28%) |
Mar 06, 2024 | 574.91 | 582.52 | 567.01 | 575.97 | 787,825 | +10.71(+1.89%) |
Mar 05, 2024 | 589.11 | 591.23 | 560.50 | 565.26 | 976,591 | -29.06(-4.89%) |
Mar 04, 2024 | 597.76 | 604.35 | 591.30 | 594.32 | 1,063,608 | +2.97(+0.50%) |
Mar 01, 2024 | 572.56 | 592.89 | 572.56 | 591.35 | 962,819 | +17.62(+3.07%) |
Feb 29, 2024 | 575.55 | 579.44 | 571.00 | 573.73 | 995,344 | +3.45(+0.60%) |
Feb 28, 2024 | 570.95 | 572.79 | 566.20 | 570.28 | 588,913 | -3.72(-0.65%) |
Feb 27, 2024 | 577.30 | 578.10 | 567.38 | 574.00 | 731,160 | -1.70(-0.30%) |
Feb 26, 2024 | 579.68 | 581.49 | 571.01 | 575.70 | 1,033,889 | +0.05(+0.01%) |
Feb 23, 2024 | 583.95 | 585.01 | 570.75 | 575.65 | 1,211,006 | -5.25(-0.90%) |
Feb 22, 2024 | 589.99 | 629.38 | 579.11 | 580.90 | 3,321,420 | +37.33(+6.87%) |
Feb 21, 2024 | 539.00 | 544.87 | 527.03 | 543.57 | 1,827,954 | -4.41(-0.80%) |
Feb 20, 2024 | 551.50 | 555.00 | 538.72 | 547.98 | 1,115,001 | -4.93(-0.89%) |
Feb 16, 2024 | 559.95 | 563.87 | 550.98 | 552.91 | 896,237 | -4.92(-0.88%) |
Feb 15, 2024 | 567.14 | 568.60 | 556.90 | 557.83 | 857,652 | -4.90(-0.87%) |
Feb 14, 2024 | 554.59 | 562.89 | 554.45 | 562.73 | 928,979 | +14.20(+2.59%) |
Feb 13, 2024 | 549.07 | 554.66 | 538.00 | 548.53 | 1,477,530 | -20.40(-3.59%) |
Feb 12, 2024 | 576.00 | 577.96 | 565.37 | 568.93 | 812,413 | -6.37(-1.11%) |
Feb 09, 2024 | 574.34 | 582.85 | 571.32 | 575.30 | 999,874 | +4.61(+0.81%) |
Feb 08, 2024 | 563.25 | 573.58 | 562.00 | 570.69 | 1,515,504 | +16.41(+2.96%) |
Feb 07, 2024 | 546.00 | 559.27 | 546.00 | 554.28 | 1,044,092 | +11.85(+2.18%) |
Feb 06, 2024 | 561.27 | 563.59 | 534.21 | 542.43 | 1,341,836 | -16.71(-2.99%) |
Feb 05, 2024 | 555.01 | 561.68 | 550.30 | 559.14 | 1,236,785 | +7.09(+1.28%) |
Feb 02, 2024 | 541.18 | 552.41 | 541.18 | 552.05 | 1,274,326 | +12.05(+2.23%) |
Feb 01, 2024 | 534.00 | 542.22 | 531.01 | 540.00 | 973,532 | +6.65(+1.25%) |
Jan 31, 2024 | 538.00 | 539.24 | 531.13 | 533.35 | 1,439,850 | -9.83(-1.81%) |
Jan 30, 2024 | 539.90 | 543.64 | 536.62 | 543.18 | 1,012,951 | +3.28(+0.61%) |
Jan 29, 2024 | 529.41 | 540.35 | 528.90 | 539.90 | 1,073,899 | +11.77(+2.23%) |
Jan 26, 2024 | 530.80 | 532.86 | 525.42 | 528.13 | 1,028,329 | -8.55(-1.59%) |
Jan 25, 2024 | 545.00 | 546.20 | 533.63 | 536.68 | 1,257,115 | -3.78(-0.70%) |
Jan 24, 2024 | 552.48 | 554.57 | 538.89 | 540.46 | 1,375,307 | -8.44(-1.54%) |
Jan 23, 2024 | 545.64 | 549.32 | 537.75 | 548.90 | 1,866,517 | +7.19(+1.33%) |
Jan 22, 2024 | 524.15 | 542.50 | 523.00 | 541.71 | 3,230,741 | +24.40(+4.72%) |
Jan 19, 2024 | 498.00 | 517.70 | 496.13 | 517.31 | 2,696,482 | +22.97(+4.65%) |
Jan 18, 2024 | 511.27 | 515.00 | 491.58 | 494.34 | 2,752,448 | -13.53(-2.66%) |
Jan 17, 2024 | 511.98 | 514.25 | 496.02 | 507.87 | 1,821,361 | -1.81(-0.36%) |
Jan 16, 2024 | 501.52 | 517.25 | 499.78 | 509.68 | 3,495,460 | +15.28(+3.09%) |
Jan 12, 2024 | 501.30 | 502.68 | 493.19 | 494.40 | 1,108,038 | -4.06(-0.81%) |
Jan 11, 2024 | 507.50 | 509.74 | 493.18 | 498.46 | 1,483,141 | -6.72(-1.33%) |
Jan 10, 2024 | 503.82 | 509.00 | 501.45 | 505.18 | 1,277,561 | +3.31(+0.66%) |
Jan 09, 2024 | 495.00 | 503.84 | 495.00 | 501.87 | 1,171,463 | +1.89(+0.38%) |
Jan 08, 2024 | 490.39 | 500.39 | 488.06 | 499.98 | 1,828,622 | +15.17(+3.13%) |
Jan 05, 2024 | 492.03 | 496.15 | 477.65 | 484.81 | 3,014,114 | -5.37(-1.10%) |
Jan 04, 2024 | 489.75 | 494.39 | 489.05 | 490.18 | 884,184 | -2.22(-0.45%) |
Jan 03, 2024 | 496.46 | 496.61 | 489.41 | 492.40 | 1,205,289 | -6.57(-1.32%) |
Jan 02, 2024 | 507.95 | 509.50 | 496.81 | 498.97 | 1,277,872 | -15.94(-3.10%) |
Dec 29, 2023 | 516.62 | 518.38 | 510.74 | 514.91 | 769,248 | -2.50(-0.48%) |
Dec 28, 2023 | 520.00 | 521.00 | 515.18 | 517.41 | 862,533 | -0.69(-0.13%) |
Dec 27, 2023 | 523.00 | 524.99 | 516.61 | 518.10 | 1,107,231 | -2.15(-0.41%) |
Dec 26, 2023 | 530.00 | 534.58 | 519.16 | 520.25 | 2,096,709 | -4.21(-0.80%) |
Dec 22, 2023 | 562.00 | 562.05 | 523.00 | 524.46 | 2,971,213 | -35.50(-6.34%) |
Dec 21, 2023 | 557.27 | 562.42 | 555.91 | 559.96 | 636,922 | +8.24(+1.49%) |
Dec 20, 2023 | 557.27 | 563.32 | 551.57 | 551.72 | 694,333 | -6.93(-1.24%) |
Dec 19, 2023 | 563.39 | 565.64 | 555.58 | 558.65 | 794,908 | -1.04(-0.19%) |
Dec 18, 2023 | 557.46 | 563.42 | 555.00 | 559.69 | 646,888 | +3.42(+0.61%) |
Dec 15, 2023 | 548.93 | 558.18 | 548.09 | 556.27 | 2,477,240 | +4.82(+0.87%) |
Dec 14, 2023 | 570.60 | 571.87 | 549.02 | 551.45 | 1,745,556 | -16.64(-2.93%) |
Dec 13, 2023 | 571.69 | 573.77 | 561.96 | 568.09 | 782,029 | +1.03(+0.18%) |
Dec 12, 2023 | 557.74 | 568.33 | 555.55 | 567.06 | 788,646 | +11.04(+1.99%) |
Dec 11, 2023 | 540.00 | 557.42 | 538.65 | 556.02 | 898,969 | +20.09(+3.75%) |
Dec 08, 2023 | 531.63 | 539.69 | 531.63 | 535.93 | 569,164 | +1.78(+0.33%) |
Dec 07, 2023 | 531.30 | 535.08 | 528.97 | 534.15 | 557,192 | +6.66(+1.26%) |
Dec 06, 2023 | 538.66 | 540.19 | 526.50 | 527.49 | 687,983 | -8.22(-1.53%) |
Dec 05, 2023 | 525.36 | 535.95 | 523.60 | 535.71 | 879,781 | +4.51(+0.85%) |
Dec 04, 2023 | 540.15 | 542.41 | 522.92 | 531.20 | 1,061,493 | -14.76(-2.70%) |
Dec 01, 2023 | 543.56 | 548.19 | 539.28 | 545.96 | 876,617 | +2.73(+0.50%) |
Nov 30, 2023 | 558.47 | 564.78 | 530.50 | 543.23 | 2,185,867 | -9.23(-1.67%) |
Nov 29, 2023 | 550.59 | 557.00 | 549.38 | 552.46 | 1,121,669 | +8.73(+1.61%) |
Nov 28, 2023 | 542.04 | 544.48 | 539.15 | 543.73 | 880,465 | +0.20(+0.04%) |
Nov 27, 2023 | 545.90 | 549.67 | 539.48 | 543.53 | 997,156 | +0.84(+0.15%) |
Nov 24, 2023 | 538.43 | 543.41 | 537.94 | 542.69 | 243,320 | +1.66(+0.31%) |
Nov 22, 2023 | 542.22 | 549.00 | 540.70 | 541.03 | 600,704 | +0.65(+0.12%) |
Nov 21, 2023 | 542.18 | 545.57 | 535.70 | 540.38 | 682,623 | -1.14(-0.21%) |
Nov 20, 2023 | 536.92 | 544.72 | 535.30 | 541.52 | 698,066 | +6.74(+1.26%) |
Nov 17, 2023 | 534.21 | 539.84 | 531.89 | 534.78 | 599,895 | +1.33(+0.25%) |
Nov 16, 2023 | 530.34 | 537.78 | 528.48 | 533.45 | 816,366 | +4.13(+0.78%) |
Nov 15, 2023 | 540.55 | 540.55 | 524.51 | 529.32 | 1,284,413 | -9.00(-1.67%) |
Nov 14, 2023 | 531.33 | 538.82 | 525.23 | 538.32 | 784,886 | +15.44(+2.95%) |
Nov 13, 2023 | 516.23 | 524.81 | 514.45 | 522.88 | 713,170 | +4.05(+0.78%) |
Nov 10, 2023 | 511.07 | 520.51 | 507.86 | 518.83 | 1,109,257 | +13.66(+2.70%) |
Nov 09, 2023 | 505.81 | 513.00 | 504.16 | 505.17 | 788,748 | -0.99(-0.20%) |
Nov 08, 2023 | 500.00 | 506.90 | 499.64 | 506.16 | 791,547 | +7.14(+1.43%) |
Nov 07, 2023 | 494.01 | 500.58 | 490.12 | 499.02 | 662,386 | +9.08(+1.85%) |
Nov 06, 2023 | 487.95 | 490.34 | 484.89 | 489.94 | 651,552 | +2.00(+0.41%) |
Nov 03, 2023 | 482.46 | 492.24 | 480.62 | 487.94 | 710,651 | +9.30(+1.94%) |
Nov 02, 2023 | 480.36 | 482.54 | 472.10 | 478.64 | 1,001,087 | +3.26(+0.69%) |
Nov 01, 2023 | 470.70 | 477.80 | 468.00 | 475.38 | 939,206 | +5.94(+1.27%) |
Oct 31, 2023 | 464.32 | 472.29 | 459.08 | 469.44 | 729,732 | +8.50(+1.84%) |
Oct 30, 2023 | 460.27 | 462.74 | 455.00 | 460.94 | 697,804 | +3.94(+0.86%) |
Oct 27, 2023 | 457.63 | 460.15 | 453.38 | 457.00 | 559,715 | +3.46(+0.76%) |
Oct 26, 2023 | 458.42 | 460.59 | 448.91 | 453.54 | 630,190 | -1.72(-0.38%) |
Oct 25, 2023 | 467.61 | 468.24 | 454.27 | 455.26 | 853,524 | -12.77(-2.73%) |
Oct 24, 2023 | 466.48 | 474.40 | 463.49 | 468.03 | 642,893 | +0.21(+0.04%) |
Oct 23, 2023 | 466.00 | 473.56 | 461.44 | 467.82 | 764,172 | +0.18(+0.04%) |
Oct 20, 2023 | 482.37 | 482.43 | 466.35 | 467.64 | 1,001,978 | -14.73(-3.05%) |
Oct 19, 2023 | 488.51 | 492.33 | 481.35 | 482.37 | 642,478 | -3.36(-0.69%) |
Oct 18, 2023 | 490.53 | 493.06 | 483.96 | 485.73 | 605,058 | -6.32(-1.28%) |
Oct 17, 2023 | 486.98 | 494.23 | 481.87 | 492.05 | 664,648 | +0.09(+0.02%) |
Oct 16, 2023 | 490.50 | 495.41 | 487.75 | 491.96 | 610,939 | +2.29(+0.47%) |
Oct 13, 2023 | 496.45 | 498.42 | 486.14 | 489.67 | 747,999 | -6.56(-1.32%) |
Oct 12, 2023 | 497.81 | 502.66 | 491.95 | 496.23 | 967,842 | +1.28(+0.26%) |
Oct 11, 2023 | 490.28 | 495.44 | 489.56 | 494.95 | 707,980 | +4.84(+0.99%) |
Oct 10, 2023 | 483.11 | 493.92 | 480.17 | 490.11 | 1,267,667 | +10.19(+2.12%) |
Oct 09, 2023 | 468.00 | 482.46 | 464.38 | 479.92 | 868,445 | +6.66(+1.41%) |
Oct 06, 2023 | 455.52 | 476.99 | 454.60 | 473.26 | 905,265 | +13.51(+2.94%) |
Oct 05, 2023 | 462.11 | 463.90 | 452.26 | 459.75 | 550,193 | -1.57(-0.34%) |
Oct 04, 2023 | 452.56 | 463.89 | 452.55 | 461.32 | 600,943 | +10.60(+2.35%) |
Oct 03, 2023 | 460.90 | 465.76 | 448.25 | 450.72 | 884,997 | -13.10(-2.82%) |
Oct 02, 2023 | 461.19 | 465.26 | 456.76 | 463.82 | 734,174 | +4.85(+1.06%) |
Sep 29, 2023 | 468.03 | 471.94 | 458.37 | 458.97 | 1,189,820 | -1.74(-0.38%) |
Sep 28, 2023 | 446.63 | 463.24 | 445.07 | 460.71 | 1,114,109 | +14.00(+3.13%) |
Sep 27, 2023 | 447.99 | 450.32 | 442.00 | 446.71 | 623,407 | +2.36(+0.53%) |
Sep 26, 2023 | 446.54 | 446.54 | 440.62 | 444.35 | 724,003 | -3.48(-0.78%) |
Sep 25, 2023 | 445.80 | 447.83 | 445.62 | 447.83 | 360,882 | +0.98(+0.22%) |
Sep 22, 2023 | 446.22 | 454.47 | 446.18 | 446.85 | 577,865 | +2.58(+0.58%) |
Sep 21, 2023 | 448.58 | 450.95 | 444.01 | 444.27 | 762,934 | -9.01(-1.99%) |
Sep 20, 2023 | 461.00 | 463.54 | 453.02 | 453.28 | 668,403 | -6.74(-1.47%) |
Sep 19, 2023 | 458.89 | 460.44 | 453.19 | 460.02 | 586,719 | +0.01(+0.00%) |
Sep 18, 2023 | 450.19 | 460.26 | 448.82 | 460.01 | 620,998 | +8.08(+1.79%) |
Sep 15, 2023 | 466.60 | 467.50 | 447.98 | 451.93 | 1,680,962 | -14.22(-3.05%) |
Sep 14, 2023 | 469.38 | 469.70 | 460.60 | 466.15 | 920,498 | -0.71(-0.15%) |
Sep 13, 2023 | 453.34 | 469.00 | 453.34 | 466.86 | 925,436 | +12.50(+2.75%) |
Sep 12, 2023 | 456.80 | 460.44 | 454.01 | 454.36 | 909,937 | -7.46(-1.62%) |
Sep 11, 2023 | 459.78 | 463.64 | 453.36 | 461.82 | 608,841 | +2.68(+0.58%) |
Sep 08, 2023 | 456.94 | 460.39 | 454.39 | 459.14 | 830,013 | +1.05(+0.23%) |
Sep 07, 2023 | 465.07 | 468.01 | 451.08 | 458.09 | 986,403 | -7.60(-1.63%) |
Sep 06, 2023 | 464.81 | 471.15 | 464.81 | 465.69 | 746,201 | -1.16(-0.25%) |
Sep 05, 2023 | 460.45 | 468.58 | 457.29 | 466.85 | 671,350 | +6.40(+1.39%) |
Sep 01, 2023 | 460.00 | 462.96 | 456.82 | 460.45 | 473,189 | +1.56(+0.34%) |
Aug 31, 2023 | 457.55 | 463.97 | 457.55 | 458.89 | 898,557 | +1.61(+0.35%) |
Aug 30, 2023 | 453.85 | 457.47 | 451.65 | 457.28 | 631,629 | +5.71(+1.26%) |
Aug 29, 2023 | 441.84 | 453.50 | 440.73 | 451.57 | 692,491 | +7.89(+1.78%) |
Aug 28, 2023 | 445.80 | 448.00 | 441.23 | 443.68 | 366,373 | +1.44(+0.33%) |
Aug 25, 2023 | 436.23 | 443.04 | 434.14 | 442.24 | 703,177 | +6.38(+1.46%) |
Aug 24, 2023 | 455.25 | 456.82 | 434.59 | 435.86 | 906,409 | -12.38(-2.76%) |
Aug 23, 2023 | 438.75 | 450.50 | 438.54 | 448.24 | 796,652 | +11.85(+2.72%) |
Aug 22, 2023 | 440.42 | 443.66 | 433.82 | 436.39 | 682,429 | -0.08(-0.02%) |
Aug 21, 2023 | 427.94 | 438.00 | 427.63 | 436.47 | 643,296 | +10.45(+2.45%) |
Aug 18, 2023 | 422.73 | 428.46 | 418.51 | 426.02 | 802,020 | +1.92(+0.45%) |
Aug 17, 2023 | 450.16 | 451.99 | 423.27 | 424.10 | 1,491,896 | -4.11(-0.96%) |
Aug 16, 2023 | 436.58 | 436.58 | 427.43 | 428.21 | 883,627 | -8.53(-1.95%) |
Aug 15, 2023 | 435.51 | 439.12 | 433.51 | 436.74 | 800,484 | +1.89(+0.43%) |
Aug 14, 2023 | 426.11 | 434.99 | 425.61 | 434.85 | 775,533 | +6.39(+1.49%) |
Aug 11, 2023 | 426.53 | 431.32 | 425.44 | 428.46 | 477,716 | -2.93(-0.68%) |
Aug 10, 2023 | 435.18 | 438.84 | 429.45 | 431.39 | 492,001 | +2.43(+0.57%) |
Aug 09, 2023 | 435.22 | 436.37 | 425.81 | 428.96 | 575,010 | -7.03(-1.61%) |
Aug 08, 2023 | 441.34 | 441.34 | 433.71 | 435.99 | 658,491 | -8.01(-1.80%) |
Aug 07, 2023 | 445.37 | 448.97 | 441.75 | 444.00 | 459,869 | +2.58(+0.58%) |
Aug 04, 2023 | 442.29 | 449.37 | 437.21 | 441.42 | 603,804 | +1.30(+0.30%) |
Aug 03, 2023 | 436.90 | 441.73 | 436.70 | 440.12 | 494,374 | -1.06(-0.24%) |
Aug 02, 2023 | 449.75 | 449.75 | 439.08 | 441.18 | 816,124 | -12.33(-2.72%) |
Aug 01, 2023 | 448.14 | 454.56 | 444.31 | 453.51 | 550,402 | +1.71(+0.38%) |
Jul 31, 2023 | 451.00 | 453.11 | 447.76 | 451.80 | 563,130 | +0.90(+0.20%) |
Jul 28, 2023 | 455.59 | 456.13 | 448.46 | 450.90 | 701,984 | +2.16(+0.48%) |
Jul 27, 2023 | 455.51 | 460.25 | 447.49 | 448.74 | 653,909 | -0.59(-0.13%) |
Jul 26, 2023 | 455.76 | 455.76 | 445.42 | 449.33 | 647,904 | -7.12(-1.56%) |
Jul 25, 2023 | 445.96 | 460.20 | 445.96 | 456.45 | 856,923 | +5.70(+1.26%) |
Jul 24, 2023 | 454.00 | 455.00 | 447.32 | 450.75 | 762,665 | -3.25(-0.72%) |
Jul 21, 2023 | 454.79 | 458.30 | 451.00 | 454.00 | 2,591,926 | +2.29(+0.51%) |
Jul 20, 2023 | 454.84 | 458.29 | 450.69 | 451.71 | 800,220 | -5.62(-1.23%) |
Jul 19, 2023 | 464.72 | 465.67 | 455.76 | 457.33 | 685,058 | -5.60(-1.21%) |
Jul 18, 2023 | 458.71 | 465.00 | 453.19 | 462.93 | 924,855 | +1.75(+0.38%) |
Jul 17, 2023 | 454.29 | 462.85 | 453.22 | 461.18 | 673,523 | +7.07(+1.56%) |
Jul 14, 2023 | 449.52 | 457.20 | 449.52 | 454.11 | 865,223 | +5.27(+1.17%) |
Jul 13, 2023 | 448.32 | 451.10 | 445.64 | 448.84 | 794,360 | +7.49(+1.70%) |
Jul 12, 2023 | 444.78 | 445.43 | 438.23 | 441.35 | 800,905 | +2.65(+0.60%) |
Jul 11, 2023 | 446.17 | 446.17 | 434.13 | 438.70 | 944,387 | -7.02(-1.57%) |
Jul 10, 2023 | 432.19 | 447.01 | 432.02 | 445.72 | 1,321,007 | +14.43(+3.35%) |
Jul 07, 2023 | 430.04 | 434.90 | 426.49 | 431.29 | 1,115,457 | +0.18(+0.04%) |
Jul 06, 2023 | 426.82 | 432.66 | 425.41 | 431.11 | 965,731 | -1.63(-0.38%) |
Jul 05, 2023 | 432.47 | 437.57 | 431.47 | 432.74 | 624,418 | -1.27(-0.29%) |
Jul 03, 2023 | 431.52 | 436.51 | 429.62 | 434.01 | 484,111 | -1.40(-0.32%) |
Jun 30, 2023 | 431.62 | 438.35 | 431.03 | 435.41 | 973,605 | +7.51(+1.76%) |
Jun 29, 2023 | 429.63 | 430.87 | 425.14 | 427.90 | 496,209 | +0.75(+0.18%) |
Jun 28, 2023 | 424.58 | 429.61 | 423.15 | 427.15 | 705,569 | +0.37(+0.09%) |
Jun 27, 2023 | 420.97 | 429.12 | 416.87 | 426.78 | 849,170 | +9.57(+2.29%) |
Jun 26, 2023 | 420.65 | 425.50 | 417.04 | 417.21 | 732,248 | -2.35(-0.56%) |
Jun 23, 2023 | 422.74 | 424.57 | 417.77 | 419.56 | 4,198,300 | -6.57(-1.54%) |
Jun 22, 2023 | 423.78 | 427.85 | 417.81 | 426.13 | 918,008 | -0.21(-0.05%) |
Jun 21, 2023 | 434.93 | 437.95 | 424.89 | 426.34 | 1,038,558 | -9.16(-2.10%) |
Jun 20, 2023 | 437.34 | 441.33 | 431.54 | 435.50 | 1,076,783 | -5.69(-1.29%) |
Jun 16, 2023 | 448.74 | 449.88 | 438.54 | 441.19 | 1,890,159 | -5.18(-1.16%) |
Jun 15, 2023 | 442.90 | 449.20 | 441.85 | 446.37 | 904,848 | +0.32(+0.07%) |
Jun 14, 2023 | 446.63 | 451.49 | 440.85 | 446.05 | 999,774 | -3.93(-0.87%) |
Jun 13, 2023 | 448.75 | 451.95 | 442.09 | 449.98 | 829,039 | +3.94(+0.88%) |
Jun 12, 2023 | 440.00 | 446.62 | 437.75 | 446.04 | 711,433 | +7.26(+1.65%) |
Jun 09, 2023 | 440.83 | 447.43 | 437.76 | 438.78 | 782,181 | +1.09(+0.25%) |
Jun 08, 2023 | 435.98 | 440.49 | 433.24 | 437.69 | 799,762 | +2.37(+0.54%) |
Jun 07, 2023 | 443.98 | 446.21 | 433.76 | 435.32 | 1,141,772 | -8.52(-1.92%) |
Jun 06, 2023 | 448.25 | 450.88 | 442.74 | 443.84 | 1,152,492 | -6.32(-1.40%) |
Jun 05, 2023 | 448.23 | 454.08 | 445.10 | 450.16 | 737,077 | +0.80(+0.18%) |
Jun 02, 2023 | 455.44 | 457.85 | 447.56 | 449.36 | 1,046,963 | -5.19(-1.14%) |
Jun 01, 2023 | 446.53 | 460.87 | 445.85 | 454.55 | 1,359,124 | -0.41(-0.09%) |
May 31, 2023 | 460.45 | 462.34 | 451.10 | 454.96 | 3,080,151 | -9.87(-2.12%) |
May 30, 2023 | 454.17 | 468.03 | 452.00 | 464.83 | 2,692,383 | +20.10(+4.52%) |
May 26, 2023 | 434.30 | 450.00 | 434.30 | 444.73 | 1,903,554 | +10.53(+2.43%) |
May 25, 2023 | 410.03 | 440.63 | 409.83 | 434.20 | 2,576,575 | +38.81(+9.82%) |
May 24, 2023 | 390.58 | 398.00 | 390.20 | 395.39 | 830,116 | +2.30(+0.59%) |
May 23, 2023 | 399.61 | 399.68 | 392.00 | 393.09 | 844,370 | -8.59(-2.14%) |
May 22, 2023 | 405.76 | 408.11 | 398.40 | 401.68 | 1,078,684 | -6.82(-1.67%) |
May 19, 2023 | 413.03 | 418.40 | 407.47 | 408.50 | 1,296,795 | -1.21(-0.30%) |
May 18, 2023 | 387.50 | 410.91 | 386.50 | 409.71 | 2,005,877 | +32.63(+8.65%) |
May 17, 2023 | 377.35 | 380.06 | 374.20 | 377.08 | 1,102,734 | +1.94(+0.52%) |
May 16, 2023 | 370.74 | 377.00 | 370.21 | 375.14 | 859,578 | +1.86(+0.50%) |
May 15, 2023 | 368.12 | 373.37 | 365.67 | 373.28 | 856,794 | +4.44(+1.20%) |
May 12, 2023 | 368.58 | 369.51 | 365.60 | 368.84 | 761,831 | +0.88(+0.24%) |
May 11, 2023 | 370.47 | 370.81 | 365.58 | 367.96 | 597,700 | -2.16(-0.58%) |
May 10, 2023 | 370.66 | 372.76 | 365.46 | 370.12 | 562,997 | +3.17(+0.86%) |
May 09, 2023 | 369.50 | 370.07 | 366.05 | 366.95 | 559,897 | -4.79(-1.29%) |
May 08, 2023 | 371.39 | 373.39 | 367.34 | 371.74 | 628,468 | +0.18(+0.05%) |
May 05, 2023 | 368.32 | 372.35 | 366.89 | 371.56 | 678,971 | +4.88(+1.33%) |
May 04, 2023 | 368.11 | 370.85 | 366.10 | 366.68 | 551,780 | -1.32(-0.36%) |
May 03, 2023 | 369.06 | 373.77 | 366.10 | 368.00 | 580,345 | -0.83(-0.23%) |
May 02, 2023 | 372.20 | 374.80 | 367.15 | 368.83 | 648,538 | -2.79(-0.75%) |
May 01, 2023 | 370.76 | 372.89 | 367.94 | 371.62 | 538,656 | +0.30(+0.08%) |
Apr 28, 2023 | 368.39 | 374.85 | 367.20 | 371.32 | 773,994 | +2.93(+0.80%) |
Apr 27, 2023 | 367.30 | 369.50 | 362.06 | 368.39 | 566,457 | +3.29(+0.90%) |
Apr 26, 2023 | 364.53 | 370.62 | 363.99 | 365.10 | 718,920 | +0.54(+0.15%) |
Apr 25, 2023 | 371.41 | 372.03 | 360.37 | 364.56 | 842,299 | -11.11(-2.96%) |
Apr 24, 2023 | 375.68 | 380.85 | 374.20 | 375.67 | 490,404 | -1.59(-0.42%) |
Apr 21, 2023 | 376.82 | 381.71 | 374.62 | 377.26 | 558,833 | -0.30(-0.08%) |
Apr 20, 2023 | 376.15 | 382.52 | 375.53 | 377.56 | 513,814 | -1.21(-0.32%) |
Apr 19, 2023 | 378.65 | 379.77 | 375.19 | 378.77 | 432,883 | -1.66(-0.44%) |
Apr 18, 2023 | 382.76 | 384.27 | 378.18 | 380.43 | 385,770 | +0.24(+0.06%) |
Apr 17, 2023 | 381.96 | 382.51 | 376.47 | 380.19 | 463,396 | -1.49(-0.39%) |
Apr 14, 2023 | 378.86 | 383.29 | 377.75 | 381.68 | 613,640 | +0.12(+0.03%) |
Apr 13, 2023 | 380.30 | 382.26 | 377.39 | 381.56 | 1,147,407 | +4.96(+1.32%) |
Apr 12, 2023 | 382.38 | 383.38 | 376.07 | 376.60 | 532,090 | -2.80(-0.74%) |
Apr 11, 2023 | 378.00 | 382.33 | 377.50 | 379.40 | 457,543 | -0.59(-0.16%) |
Apr 10, 2023 | 372.97 | 380.44 | 371.00 | 379.99 | 490,121 | +4.07(+1.08%) |
Apr 06, 2023 | 375.62 | 378.31 | 373.40 | 375.92 | 848,437 | -2.44(-0.64%) |
Apr 05, 2023 | 383.25 | 384.48 | 376.10 | 378.36 | 827,262 | -6.57(-1.71%) |
Apr 04, 2023 | 389.88 | 392.79 | 384.01 | 384.93 | 602,437 | -4.01(-1.03%) |