Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 969.14 | 980.92 | 967.43 | 980.16 | 833,570 | +10.25(+1.06%) |
May 30, 2024 | 965.58 | 971.86 | 952.30 | 969.91 | 444,018 | +3.42(+0.35%) |
May 29, 2024 | 970.00 | 971.24 | 958.63 | 966.49 | 346,744 | -6.67(-0.69%) |
May 28, 2024 | 974.86 | 978.93 | 963.41 | 973.16 | 336,856 | -11.86(-1.20%) |
May 24, 2024 | 984.04 | 995.40 | 983.16 | 985.02 | 259,280 | +4.45(+0.45%) |
May 23, 2024 | 985.43 | 991.71 | 975.73 | 980.57 | 315,730 | -3.23(-0.33%) |
May 22, 2024 | 993.00 | 997.87 | 981.57 | 983.80 | 308,654 | -10.15(-1.02%) |
May 21, 2024 | 987.99 | 995.92 | 982.97 | 993.95 | 331,611 | +6.68(+0.68%) |
May 20, 2024 | 980.42 | 987.99 | 978.21 | 987.27 | 317,866 | +4.98(+0.51%) |
May 17, 2024 | 969.27 | 982.77 | 966.00 | 982.29 | 386,561 | +14.31(+1.48%) |
May 16, 2024 | 978.27 | 978.30 | 967.41 | 967.98 | 407,582 | -10.23(-1.05%) |
May 15, 2024 | 988.00 | 988.96 | 966.34 | 978.21 | 593,460 | -6.43(-0.65%) |
May 14, 2024 | 980.00 | 987.80 | 970.95 | 984.64 | 308,034 | +7.68(+0.79%) |
May 13, 2024 | 980.00 | 982.58 | 970.99 | 976.96 | 284,349 | +3.16(+0.32%) |
May 10, 2024 | 970.00 | 979.98 | 966.85 | 973.80 | 351,357 | +5.80(+0.60%) |
May 09, 2024 | 959.59 | 969.98 | 956.76 | 968.00 | 281,945 | +12.24(+1.28%) |
May 08, 2024 | 969.90 | 971.86 | 952.14 | 955.76 | 424,925 | -14.21(-1.46%) |
May 07, 2024 | 967.88 | 970.56 | 957.10 | 969.97 | 362,319 | +11.33(+1.18%) |
May 06, 2024 | 958.00 | 962.10 | 950.27 | 958.64 | 352,000 | +1.64(+0.17%) |
May 03, 2024 | 926.94 | 958.13 | 926.94 | 957.00 | 547,375 | +19.39(+2.07%) |
May 02, 2024 | 900.00 | 943.77 | 891.30 | 937.61 | 1,066,968 | +34.13(+3.78%) |
May 01, 2024 | 889.41 | 913.21 | 888.52 | 903.48 | 594,985 | +12.82(+1.44%) |
Apr 30, 2024 | 892.11 | 896.85 | 885.01 | 890.66 | 636,697 | -1.82(-0.20%) |
Apr 29, 2024 | 883.20 | 897.78 | 883.20 | 892.48 | 369,921 | +9.28(+1.05%) |
Apr 26, 2024 | 881.72 | 887.48 | 875.23 | 883.20 | 505,653 | -7.48(-0.84%) |
Apr 25, 2024 | 911.09 | 915.00 | 876.75 | 890.68 | 576,809 | -15.86(-1.75%) |
Apr 24, 2024 | 906.90 | 915.70 | 904.41 | 906.54 | 373,707 | -0.78(-0.09%) |
Apr 23, 2024 | 905.66 | 912.74 | 903.83 | 907.32 | 341,152 | +7.16(+0.80%) |
Apr 22, 2024 | 904.54 | 908.67 | 897.45 | 900.16 | 351,367 | +3.34(+0.37%) |
Apr 19, 2024 | 913.97 | 920.73 | 891.46 | 896.82 | 507,468 | +2.83(+0.32%) |
Apr 18, 2024 | 901.26 | 908.81 | 891.67 | 893.99 | 450,592 | -7.20(-0.80%) |
Apr 17, 2024 | 903.88 | 911.64 | 899.90 | 901.19 | 468,670 | +7.05(+0.79%) |
Apr 16, 2024 | 897.22 | 901.07 | 890.43 | 894.14 | 615,755 | -4.42(-0.49%) |
Apr 15, 2024 | 915.37 | 921.12 | 895.09 | 898.56 | 656,395 | -6.14(-0.68%) |
Apr 12, 2024 | 911.55 | 912.22 | 898.26 | 904.70 | 665,282 | -15.62(-1.70%) |
Apr 11, 2024 | 928.58 | 930.63 | 907.33 | 920.32 | 617,176 | -15.88(-1.70%) |
Apr 10, 2024 | 935.02 | 937.87 | 923.44 | 936.20 | 389,726 | -7.69(-0.81%) |
Apr 09, 2024 | 941.39 | 949.20 | 938.00 | 943.89 | 305,902 | +5.41(+0.58%) |
Apr 08, 2024 | 939.16 | 942.99 | 935.51 | 938.48 | 330,918 | -4.22(-0.45%) |
Apr 05, 2024 | 939.31 | 949.83 | 934.87 | 942.70 | 363,546 | +5.68(+0.61%) |
Apr 04, 2024 | 962.20 | 962.20 | 935.36 | 937.02 | 410,831 | -13.93(-1.46%) |
Apr 03, 2024 | 955.00 | 961.68 | 950.43 | 950.95 | 413,477 | -3.73(-0.39%) |
Apr 02, 2024 | 961.44 | 961.44 | 951.02 | 954.68 | 438,125 | -14.63(-1.51%) |
Apr 01, 2024 | 964.73 | 970.20 | 954.09 | 969.31 | 360,628 | +6.82(+0.71%) |
Mar 28, 2024 | 970.38 | 970.79 | 959.25 | 962.49 | 461,868 | -3.81(-0.39%) |
Mar 27, 2024 | 971.04 | 976.75 | 962.41 | 966.30 | 314,756 | +2.75(+0.29%) |
Mar 26, 2024 | 961.99 | 966.68 | 957.77 | 963.55 | 386,834 | +2.46(+0.26%) |
Mar 25, 2024 | 954.01 | 964.98 | 952.47 | 961.09 | 322,284 | -6.15(-0.64%) |
Mar 22, 2024 | 973.00 | 977.39 | 966.47 | 967.24 | 274,407 | -0.77(-0.08%) |
Mar 21, 2024 | 974.75 | 979.25 | 968.00 | 968.01 | 435,149 | +1.05(+0.11%) |
Mar 20, 2024 | 959.06 | 967.20 | 947.37 | 966.96 | 579,358 | +3.30(+0.34%) |
Mar 19, 2024 | 965.11 | 969.16 | 959.14 | 963.66 | 365,329 | +3.74(+0.39%) |
Mar 18, 2024 | 970.00 | 970.71 | 959.49 | 959.92 | 360,153 | -4.55(-0.47%) |
Mar 15, 2024 | 956.47 | 968.51 | 953.73 | 964.47 | 1,090,504 | +5.43(+0.57%) |
Mar 14, 2024 | 966.30 | 969.18 | 950.97 | 959.04 | 507,295 | -6.43(-0.67%) |
Mar 13, 2024 | 979.82 | 979.82 | 963.83 | 965.47 | 386,173 | -5.10(-0.53%) |
Mar 12, 2024 | 964.44 | 975.93 | 963.00 | 970.57 | 359,030 | +6.13(+0.64%) |
Mar 11, 2024 | 971.09 | 979.80 | 960.44 | 964.44 | 355,647 | -4.39(-0.45%) |
Mar 08, 2024 | 973.34 | 976.00 | 962.82 | 968.83 | 354,445 | -4.48(-0.46%) |
Mar 07, 2024 | 971.13 | 979.25 | 969.88 | 973.31 | 380,858 | +1.21(+0.12%) |
Mar 06, 2024 | 959.23 | 974.18 | 955.56 | 972.10 | 366,436 | +6.89(+0.71%) |
Mar 05, 2024 | 972.72 | 977.67 | 953.29 | 965.21 | 408,121 | -5.98(-0.62%) |
Mar 04, 2024 | 982.82 | 985.21 | 966.22 | 971.19 | 455,589 | -11.63(-1.18%) |
Mar 01, 2024 | 967.50 | 988.13 | 966.09 | 982.82 | 370,544 | +16.73(+1.73%) |
Feb 29, 2024 | 989.91 | 990.30 | 965.16 | 966.09 | 792,164 | -21.52(-2.18%) |
Feb 28, 2024 | 995.00 | 998.33 | 987.61 | 987.61 | 485,974 | -5.74(-0.58%) |
Feb 27, 2024 | 989.00 | 995.41 | 975.22 | 993.35 | 464,478 | +4.07(+0.41%) |
Feb 26, 2024 | 977.55 | 995.97 | 975.00 | 989.28 | 541,306 | +8.08(+0.82%) |
Feb 23, 2024 | 975.00 | 985.64 | 969.15 | 981.20 | 439,622 | +16.31(+1.69%) |
Feb 22, 2024 | 953.57 | 973.00 | 947.85 | 964.89 | 614,742 | +12.05(+1.26%) |
Feb 21, 2024 | 952.00 | 958.00 | 945.70 | 952.84 | 300,476 | +5.97(+0.63%) |
Feb 20, 2024 | 950.00 | 963.00 | 943.73 | 946.87 | 417,733 | -1.18(-0.12%) |
Feb 16, 2024 | 953.44 | 956.52 | 944.12 | 948.05 | 367,432 | -6.68(-0.70%) |
Feb 15, 2024 | 951.67 | 958.74 | 948.93 | 954.73 | 334,350 | +6.91(+0.73%) |
Feb 14, 2024 | 943.10 | 951.83 | 936.70 | 947.82 | 373,517 | +7.79(+0.83%) |
Feb 13, 2024 | 946.17 | 947.46 | 933.80 | 940.03 | 523,812 | -7.03(-0.74%) |
Feb 12, 2024 | 952.39 | 954.53 | 941.01 | 947.06 | 603,837 | -6.36(-0.67%) |
Feb 09, 2024 | 948.00 | 957.51 | 945.85 | 953.42 | 613,778 | +6.99(+0.74%) |
Feb 08, 2024 | 934.79 | 947.24 | 930.04 | 946.43 | 516,976 | +7.94(+0.85%) |
Feb 07, 2024 | 940.00 | 954.30 | 933.46 | 938.49 | 456,430 | +0.68(+0.07%) |
Feb 06, 2024 | 940.00 | 945.46 | 927.52 | 937.81 | 460,422 | +1.48(+0.16%) |
Feb 05, 2024 | 931.87 | 939.50 | 923.03 | 936.33 | 703,771 | -8.85(-0.94%) |
Feb 02, 2024 | 971.23 | 973.99 | 939.31 | 945.18 | 752,001 | -12.60(-1.32%) |
Feb 01, 2024 | 945.61 | 964.93 | 937.47 | 957.78 | 519,754 | +15.00(+1.59%) |
Jan 31, 2024 | 961.05 | 965.66 | 941.19 | 942.78 | 601,924 | -16.95(-1.77%) |
Jan 30, 2024 | 956.00 | 960.21 | 945.10 | 959.73 | 373,960 | +3.93(+0.41%) |
Jan 29, 2024 | 946.12 | 957.67 | 943.84 | 955.80 | 530,011 | +15.75(+1.68%) |
Jan 26, 2024 | 952.00 | 958.15 | 939.06 | 940.05 | 460,541 | -8.82(-0.93%) |
Jan 25, 2024 | 957.60 | 957.75 | 945.00 | 948.87 | 394,037 | +0.63(+0.07%) |
Jan 24, 2024 | 957.03 | 957.03 | 945.49 | 948.24 | 390,510 | -6.34(-0.66%) |
Jan 23, 2024 | 943.34 | 955.30 | 941.70 | 954.58 | 568,273 | +11.75(+1.25%) |
Jan 22, 2024 | 936.48 | 943.92 | 922.00 | 942.83 | 530,631 | +9.43(+1.01%) |
Jan 19, 2024 | 933.18 | 937.99 | 928.64 | 933.40 | 716,494 | +3.40(+0.37%) |
Jan 18, 2024 | 923.97 | 937.39 | 917.70 | 930.00 | 513,648 | +0.87(+0.09%) |
Jan 17, 2024 | 939.76 | 943.00 | 921.68 | 929.13 | 526,738 | -8.19(-0.87%) |
Jan 16, 2024 | 931.21 | 937.48 | 929.12 | 937.32 | 761,362 | +4.12(+0.44%) |
Jan 12, 2024 | 925.00 | 935.37 | 921.00 | 933.20 | 560,034 | +17.23(+1.88%) |
Jan 11, 2024 | 902.92 | 916.92 | 899.07 | 915.97 | 521,275 | +9.81(+1.08%) |
Jan 10, 2024 | 895.65 | 907.22 | 894.62 | 906.16 | 382,256 | +3.47(+0.38%) |
Jan 09, 2024 | 895.37 | 903.28 | 888.82 | 902.69 | 499,307 | -0.19(-0.02%) |
Jan 08, 2024 | 890.00 | 903.60 | 881.01 | 902.88 | 723,173 | -10.29(-1.13%) |
Jan 05, 2024 | 905.00 | 922.71 | 904.00 | 913.17 | 486,060 | +1.00(+0.11%) |
Jan 04, 2024 | 917.78 | 924.89 | 909.21 | 912.17 | 557,395 | -5.39(-0.59%) |
Jan 03, 2024 | 906.80 | 923.60 | 901.00 | 917.56 | 768,858 | +12.56(+1.39%) |
Jan 02, 2024 | 873.91 | 905.29 | 871.39 | 905.00 | 1,000,910 | +26.71(+3.04%) |
Dec 29, 2023 | 877.91 | 883.34 | 875.62 | 878.29 | 534,336 | -3.41(-0.39%) |
Dec 28, 2023 | 874.27 | 895.49 | 874.27 | 881.70 | 637,479 | +7.33(+0.84%) |
Dec 27, 2023 | 847.66 | 899.86 | 844.56 | 874.37 | 1,273,928 | +24.84(+2.92%) |
Dec 26, 2023 | 848.53 | 850.14 | 842.72 | 849.53 | 306,187 | +2.81(+0.33%) |
Dec 22, 2023 | 846.27 | 851.16 | 843.39 | 846.72 | 742,783 | +4.84(+0.57%) |
Dec 21, 2023 | 843.48 | 847.29 | 838.46 | 841.88 | 332,679 | +0.09(+0.01%) |
Dec 20, 2023 | 850.00 | 850.00 | 841.30 | 841.79 | 515,962 | -6.60(-0.78%) |
Dec 19, 2023 | 852.96 | 854.43 | 844.18 | 848.39 | 844,221 | -2.48(-0.29%) |
Dec 18, 2023 | 853.78 | 857.90 | 848.59 | 850.87 | 627,528 | -8.27(-0.96%) |
Dec 15, 2023 | 876.12 | 887.94 | 854.02 | 859.14 | 1,794,190 | -16.86(-1.92%) |
Dec 14, 2023 | 873.81 | 878.69 | 867.11 | 876.00 | 598,131 | -0.12(-0.01%) |
Dec 13, 2023 | 863.13 | 879.46 | 862.79 | 876.12 | 638,212 | +12.36(+1.43%) |
Dec 12, 2023 | 848.85 | 866.71 | 846.71 | 863.76 | 500,531 | +15.34(+1.81%) |
Dec 11, 2023 | 838.44 | 849.73 | 838.44 | 848.42 | 458,672 | +8.28(+0.99%) |
Dec 08, 2023 | 844.33 | 848.02 | 839.55 | 840.14 | 388,118 | -9.04(-1.06%) |
Dec 07, 2023 | 840.00 | 850.27 | 831.19 | 849.18 | 567,363 | +13.43(+1.61%) |
Dec 06, 2023 | 825.55 | 842.00 | 824.22 | 835.75 | 554,065 | +14.85(+1.81%) |
Dec 05, 2023 | 817.81 | 823.68 | 809.24 | 820.90 | 319,427 | -2.42(-0.29%) |
Dec 04, 2023 | 804.55 | 824.61 | 802.55 | 823.32 | 508,436 | +8.46(+1.04%) |
Dec 01, 2023 | 824.94 | 828.42 | 808.89 | 814.86 | 560,250 | -8.95(-1.09%) |
Nov 30, 2023 | 811.78 | 828.86 | 810.25 | 823.81 | 954,614 | +15.22(+1.88%) |
Nov 29, 2023 | 804.17 | 814.30 | 800.24 | 808.59 | 627,658 | +7.45(+0.93%) |
Nov 28, 2023 | 796.23 | 801.63 | 792.57 | 801.14 | 446,679 | +3.06(+0.38%) |
Nov 27, 2023 | 802.00 | 805.00 | 793.18 | 798.08 | 440,146 | -0.22(-0.03%) |
Nov 24, 2023 | 803.98 | 803.98 | 795.02 | 798.30 | 171,559 | -1.43(-0.18%) |
Nov 22, 2023 | 802.64 | 807.46 | 798.09 | 799.73 | 233,085 | +0.90(+0.11%) |
Nov 21, 2023 | 805.15 | 805.15 | 793.00 | 798.83 | 310,742 | -2.81(-0.35%) |
Nov 20, 2023 | 795.27 | 806.87 | 795.27 | 801.64 | 340,729 | -0.79(-0.10%) |
Nov 17, 2023 | 803.31 | 808.14 | 799.64 | 802.43 | 354,541 | +5.89(+0.74%) |
Nov 16, 2023 | 802.06 | 802.06 | 785.83 | 796.54 | 493,790 | +4.16(+0.53%) |
Nov 15, 2023 | 790.66 | 798.50 | 784.96 | 792.38 | 502,148 | -1.32(-0.17%) |
Nov 14, 2023 | 805.00 | 805.60 | 792.54 | 793.70 | 545,227 | -3.00(-0.38%) |
Nov 13, 2023 | 795.92 | 803.36 | 788.03 | 796.70 | 736,715 | -2.24(-0.28%) |
Nov 10, 2023 | 806.88 | 806.88 | 783.57 | 798.94 | 994,837 | -1.32(-0.16%) |
Nov 09, 2023 | 815.49 | 816.68 | 796.41 | 800.26 | 622,229 | -22.53(-2.74%) |
Nov 08, 2023 | 834.33 | 834.33 | 813.38 | 822.79 | 637,221 | -8.00(-0.96%) |
Nov 07, 2023 | 838.46 | 838.46 | 823.90 | 830.79 | 671,371 | -1.62(-0.19%) |
Nov 06, 2023 | 823.14 | 840.25 | 820.13 | 832.41 | 422,745 | +15.51(+1.90%) |
Nov 03, 2023 | 838.16 | 839.20 | 811.92 | 816.90 | 456,235 | -1.89(-0.23%) |
Nov 02, 2023 | 791.87 | 831.15 | 788.12 | 818.79 | 729,418 | +27.52(+3.48%) |
Nov 01, 2023 | 783.91 | 793.58 | 774.98 | 791.27 | 419,697 | +11.38(+1.46%) |
Oct 31, 2023 | 775.14 | 782.26 | 772.84 | 779.89 | 382,220 | +2.22(+0.29%) |
Oct 30, 2023 | 779.53 | 783.98 | 774.72 | 777.67 | 371,259 | +2.49(+0.32%) |
Oct 27, 2023 | 792.40 | 792.45 | 769.19 | 775.18 | 438,909 | -16.83(-2.12%) |
Oct 26, 2023 | 794.58 | 797.77 | 787.46 | 792.01 | 351,255 | -5.03(-0.63%) |
Oct 25, 2023 | 801.31 | 802.41 | 789.02 | 797.04 | 340,205 | -7.24(-0.90%) |
Oct 24, 2023 | 796.00 | 808.75 | 795.71 | 804.28 | 346,906 | +8.74(+1.10%) |
Oct 23, 2023 | 810.18 | 810.79 | 792.27 | 795.54 | 473,397 | -12.93(-1.60%) |
Oct 20, 2023 | 808.29 | 818.57 | 803.96 | 808.47 | 743,241 | -0.17(-0.02%) |
Oct 19, 2023 | 823.58 | 824.54 | 805.47 | 808.64 | 488,435 | -17.39(-2.11%) |
Oct 18, 2023 | 833.26 | 833.58 | 824.80 | 826.03 | 383,872 | -10.82(-1.29%) |
Oct 17, 2023 | 843.00 | 844.20 | 833.32 | 836.85 | 323,071 | -6.81(-0.81%) |
Oct 16, 2023 | 842.81 | 847.00 | 837.33 | 843.66 | 381,396 | +4.03(+0.48%) |
Oct 13, 2023 | 845.09 | 853.97 | 836.17 | 839.63 | 526,451 | +1.14(+0.14%) |
Oct 12, 2023 | 836.21 | 840.09 | 829.55 | 838.49 | 308,193 | +2.42(+0.29%) |
Oct 11, 2023 | 838.87 | 838.87 | 827.74 | 836.07 | 306,793 | +1.11(+0.13%) |
Oct 10, 2023 | 829.50 | 838.70 | 825.79 | 834.96 | 261,441 | +3.14(+0.38%) |
Oct 09, 2023 | 834.98 | 840.00 | 826.27 | 831.82 | 256,729 | -4.75(-0.57%) |
Oct 06, 2023 | 829.40 | 842.00 | 825.95 | 836.57 | 392,403 | +5.45(+0.66%) |
Oct 05, 2023 | 814.99 | 831.65 | 814.97 | 831.12 | 387,347 | +16.13(+1.98%) |
Oct 04, 2023 | 809.16 | 816.70 | 805.93 | 814.99 | 344,582 | +6.68(+0.83%) |
Oct 03, 2023 | 812.00 | 813.74 | 799.77 | 808.31 | 426,702 | -9.72(-1.19%) |
Oct 02, 2023 | 827.00 | 833.28 | 808.90 | 818.03 | 487,708 | -4.93(-0.60%) |
Sep 29, 2023 | 833.49 | 833.68 | 819.91 | 822.96 | 410,896 | -11.61(-1.39%) |
Sep 28, 2023 | 833.30 | 837.47 | 826.35 | 834.57 | 369,982 | +2.01(+0.24%) |
Sep 27, 2023 | 832.41 | 839.42 | 830.72 | 832.56 | 380,375 | +0.15(+0.02%) |
Sep 26, 2023 | 835.00 | 840.45 | 827.44 | 832.41 | 479,799 | -2.23(-0.27%) |
Sep 25, 2023 | 823.05 | 834.83 | 831.30 | 834.64 | 294,777 | +9.80(+1.19%) |
Sep 22, 2023 | 822.02 | 831.50 | 818.30 | 824.84 | 464,602 | +1.46(+0.18%) |
Sep 21, 2023 | 829.92 | 832.15 | 817.50 | 823.38 | 400,305 | -8.24(-0.99%) |
Sep 20, 2023 | 838.06 | 838.11 | 830.90 | 831.62 | 304,326 | -5.14(-0.61%) |
Sep 19, 2023 | 825.27 | 836.98 | 823.60 | 836.76 | 344,101 | +12.25(+1.49%) |
Sep 18, 2023 | 824.80 | 828.51 | 817.08 | 824.51 | 406,113 | +1.11(+0.13%) |
Sep 15, 2023 | 832.85 | 836.35 | 822.10 | 823.40 | 1,032,386 | -8.98(-1.08%) |
Sep 14, 2023 | 830.00 | 838.06 | 826.53 | 832.38 | 388,946 | +6.13(+0.74%) |
Sep 13, 2023 | 832.58 | 835.55 | 824.98 | 826.25 | 396,543 | -6.52(-0.78%) |
Sep 12, 2023 | 835.49 | 837.30 | 829.46 | 832.77 | 296,088 | -0.76(-0.09%) |
Sep 11, 2023 | 824.48 | 835.85 | 822.89 | 833.53 | 374,807 | +2.84(+0.34%) |
Sep 08, 2023 | 830.36 | 841.16 | 825.30 | 830.69 | 421,651 | +5.43(+0.66%) |
Sep 07, 2023 | 821.20 | 827.53 | 817.28 | 825.26 | 356,903 | +6.87(+0.84%) |
Sep 06, 2023 | 825.24 | 825.24 | 808.13 | 818.39 | 396,252 | -4.52(-0.55%) |
Sep 05, 2023 | 835.39 | 835.69 | 822.00 | 822.91 | 314,318 | -8.72(-1.05%) |
Sep 01, 2023 | 834.55 | 837.92 | 829.03 | 831.63 | 253,630 | +5.14(+0.62%) |
Aug 31, 2023 | 835.87 | 835.87 | 825.80 | 826.49 | 457,527 | -8.46(-1.01%) |
Aug 30, 2023 | 830.75 | 835.03 | 829.32 | 834.95 | 302,092 | +4.76(+0.57%) |
Aug 29, 2023 | 833.37 | 836.63 | 824.60 | 830.19 | 420,523 | -0.70(-0.08%) |
Aug 28, 2023 | 833.41 | 833.41 | 828.00 | 830.89 | 249,571 | +0.54(+0.07%) |
Aug 25, 2023 | 832.53 | 834.99 | 826.47 | 830.35 | 404,564 | -0.86(-0.10%) |
Aug 24, 2023 | 842.82 | 845.09 | 830.24 | 831.21 | 457,783 | -9.60(-1.14%) |
Aug 23, 2023 | 845.00 | 847.50 | 837.83 | 840.81 | 540,272 | +0.18(+0.02%) |
Aug 22, 2023 | 842.33 | 847.50 | 835.93 | 840.63 | 765,889 | -3.74(-0.44%) |
Aug 21, 2023 | 825.00 | 846.17 | 820.62 | 844.37 | 1,082,965 | +31.97(+3.94%) |
Aug 18, 2023 | 794.85 | 821.00 | 790.34 | 812.40 | 1,065,867 | +15.67(+1.97%) |
Aug 17, 2023 | 800.11 | 800.11 | 794.66 | 796.73 | 320,597 | -0.61(-0.08%) |
Aug 16, 2023 | 803.94 | 808.99 | 796.96 | 797.34 | 345,108 | -8.57(-1.06%) |
Aug 15, 2023 | 804.42 | 810.50 | 800.89 | 805.91 | 269,236 | -2.47(-0.31%) |
Aug 14, 2023 | 809.86 | 809.95 | 800.80 | 808.38 | 354,467 | +1.43(+0.18%) |
Aug 11, 2023 | 794.69 | 809.65 | 794.69 | 806.95 | 526,132 | +13.94(+1.76%) |
Aug 10, 2023 | 789.00 | 799.44 | 789.00 | 793.01 | 387,326 | +7.40(+0.94%) |
Aug 09, 2023 | 782.00 | 795.84 | 780.00 | 785.61 | 430,100 | +5.29(+0.68%) |
Aug 08, 2023 | 775.92 | 781.29 | 770.65 | 780.32 | 441,810 | +5.58(+0.72%) |
Aug 07, 2023 | 769.69 | 782.27 | 765.28 | 774.74 | 474,106 | +8.30(+1.08%) |
Aug 04, 2023 | 775.74 | 784.83 | 765.06 | 766.44 | 501,087 | -5.01(-0.65%) |
Aug 03, 2023 | 762.00 | 787.84 | 759.15 | 771.45 | 1,068,918 | +39.33(+5.37%) |
Aug 02, 2023 | 740.72 | 744.78 | 726.12 | 732.12 | 623,593 | -6.95(-0.94%) |
Aug 01, 2023 | 744.66 | 744.66 | 732.45 | 739.07 | 334,538 | -2.84(-0.38%) |
Jul 31, 2023 | 745.47 | 745.47 | 734.85 | 741.91 | 445,013 | -4.19(-0.56%) |
Jul 28, 2023 | 740.00 | 748.68 | 723.56 | 746.10 | 744,848 | +1.44(+0.19%) |
Jul 27, 2023 | 731.21 | 751.79 | 731.21 | 744.66 | 884,285 | +13.70(+1.87%) |
Jul 26, 2023 | 729.88 | 733.21 | 724.26 | 730.96 | 399,355 | +1.08(+0.15%) |
Jul 25, 2023 | 723.22 | 732.66 | 721.51 | 729.88 | 444,597 | +2.75(+0.38%) |
Jul 24, 2023 | 730.45 | 733.59 | 723.91 | 727.13 | 543,558 | -7.50(-1.02%) |
Jul 21, 2023 | 728.79 | 738.53 | 721.58 | 734.63 | 1,843,411 | +11.61(+1.61%) |
Jul 20, 2023 | 720.00 | 731.31 | 720.00 | 723.02 | 628,963 | +4.01(+0.56%) |
Jul 19, 2023 | 727.58 | 732.00 | 718.63 | 719.01 | 581,020 | -7.54(-1.04%) |
Jul 18, 2023 | 720.00 | 726.82 | 715.54 | 726.55 | 481,904 | +4.94(+0.68%) |
Jul 17, 2023 | 718.88 | 728.43 | 717.99 | 721.61 | 550,190 | +3.09(+0.43%) |
Jul 14, 2023 | 721.12 | 721.35 | 715.22 | 718.52 | 621,537 | -2.46(-0.34%) |
Jul 13, 2023 | 722.57 | 730.83 | 720.00 | 720.98 | 412,963 | +2.56(+0.36%) |
Jul 12, 2023 | 717.75 | 724.42 | 714.15 | 718.42 | 589,275 | +1.59(+0.22%) |
Jul 11, 2023 | 707.94 | 717.92 | 705.03 | 716.83 | 570,396 | +13.47(+1.92%) |
Jul 10, 2023 | 690.00 | 707.45 | 688.52 | 703.36 | 1,079,050 | +10.91(+1.58%) |
Jul 07, 2023 | 700.59 | 701.15 | 692.03 | 692.45 | 697,008 | -12.38(-1.76%) |
Jul 06, 2023 | 713.06 | 714.70 | 703.76 | 704.83 | 608,820 | -13.00(-1.81%) |
Jul 05, 2023 | 716.36 | 719.36 | 712.38 | 717.83 | 641,865 | -0.26(-0.04%) |
Jul 03, 2023 | 710.09 | 722.00 | 710.09 | 718.09 | 345,031 | -0.45(-0.06%) |
Jun 30, 2023 | 710.16 | 719.60 | 704.28 | 718.54 | 1,015,262 | +10.12(+1.43%) |
Jun 29, 2023 | 696.77 | 709.48 | 689.02 | 708.42 | 914,965 | +8.39(+1.20%) |
Jun 28, 2023 | 708.21 | 710.05 | 684.80 | 700.03 | 1,828,233 | -16.06(-2.24%) |
Jun 27, 2023 | 785.96 | 786.29 | 705.00 | 716.09 | 2,034,108 | -68.29(-8.71%) |
Jun 26, 2023 | 781.94 | 785.64 | 765.02 | 784.38 | 586,860 | +4.65(+0.60%) |
Jun 23, 2023 | 779.21 | 787.12 | 771.62 | 779.73 | 615,993 | -0.08(-0.01%) |
Jun 22, 2023 | 780.28 | 783.42 | 777.00 | 779.81 | 447,929 | +1.04(+0.13%) |
Jun 21, 2023 | 781.78 | 786.43 | 778.07 | 778.77 | 371,120 | -2.44(-0.31%) |
Jun 20, 2023 | 778.96 | 787.41 | 775.81 | 781.21 | 508,432 | -1.84(-0.23%) |
Jun 16, 2023 | 788.07 | 794.00 | 781.37 | 783.05 | 993,659 | -0.19(-0.02%) |