Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 971.81 | 980.00 | 932.92 | 960.35 | 1,040,379 | -5.77(-0.60%) |
May 30, 2024 | 957.00 | 969.15 | 952.80 | 966.12 | 846,877 | +8.24(+0.86%) |
May 29, 2024 | 961.55 | 965.50 | 955.94 | 957.88 | 901,490 | -33.97(-3.42%) |
May 28, 2024 | 972.80 | 992.88 | 965.25 | 991.85 | 1,183,733 | +35.63(+3.73%) |
May 24, 2024 | 938.26 | 958.57 | 933.73 | 956.22 | 685,073 | +21.97(+2.35%) |
May 23, 2024 | 967.58 | 969.49 | 927.41 | 934.25 | 1,357,084 | +11.92(+1.29%) |
May 22, 2024 | 931.21 | 933.50 | 913.49 | 922.33 | 668,345 | -2.94(-0.32%) |
May 21, 2024 | 920.94 | 933.58 | 915.34 | 925.27 | 746,391 | -14.17(-1.51%) |
May 20, 2024 | 925.78 | 946.72 | 925.78 | 939.44 | 668,985 | +14.47(+1.56%) |
May 17, 2024 | 920.80 | 930.97 | 916.21 | 924.97 | 703,792 | +5.43(+0.59%) |
May 16, 2024 | 936.50 | 938.81 | 918.94 | 919.54 | 811,137 | -17.88(-1.91%) |
May 15, 2024 | 918.65 | 937.42 | 910.65 | 937.42 | 882,705 | +22.39(+2.45%) |
May 14, 2024 | 912.90 | 916.38 | 905.88 | 915.03 | 593,008 | -2.21(-0.24%) |
May 13, 2024 | 927.68 | 929.00 | 914.26 | 917.24 | 745,741 | -13.05(-1.40%) |
May 10, 2024 | 925.00 | 939.00 | 925.00 | 930.29 | 814,079 | +16.75(+1.83%) |
May 09, 2024 | 914.70 | 918.17 | 907.38 | 913.54 | 755,762 | +2.07(+0.23%) |
May 08, 2024 | 904.44 | 916.73 | 903.32 | 911.47 | 555,735 | +3.25(+0.36%) |
May 07, 2024 | 924.83 | 926.38 | 907.64 | 908.22 | 654,656 | -8.70(-0.95%) |
May 06, 2024 | 909.20 | 918.36 | 905.03 | 916.92 | 641,480 | +15.29(+1.70%) |
May 03, 2024 | 894.59 | 904.96 | 888.67 | 901.63 | 1,038,176 | +31.35(+3.60%) |
May 02, 2024 | 875.00 | 878.00 | 862.35 | 870.28 | 876,819 | +17.44(+2.04%) |
May 01, 2024 | 871.11 | 880.59 | 849.14 | 852.84 | 1,457,768 | -19.63(-2.25%) |
Apr 30, 2024 | 896.10 | 907.18 | 871.22 | 872.47 | 1,092,923 | -37.30(-4.10%) |
Apr 29, 2024 | 911.85 | 913.25 | 901.08 | 909.77 | 650,545 | -9.20(-1.00%) |
Apr 26, 2024 | 912.27 | 926.39 | 911.55 | 918.97 | 865,080 | +18.33(+2.04%) |
Apr 25, 2024 | 873.18 | 909.17 | 869.19 | 900.64 | 1,117,210 | +10.17(+1.14%) |
Apr 24, 2024 | 911.15 | 913.10 | 880.14 | 890.47 | 862,082 | -9.23(-1.03%) |
Apr 23, 2024 | 877.48 | 906.17 | 873.18 | 899.70 | 993,324 | +29.46(+3.39%) |
Apr 22, 2024 | 868.19 | 878.17 | 860.67 | 870.24 | 1,145,941 | +12.48(+1.46%) |
Apr 19, 2024 | 885.60 | 894.35 | 853.81 | 857.76 | 2,516,983 | -29.43(-3.32%) |
Apr 18, 2024 | 899.25 | 901.72 | 884.56 | 887.18 | 1,656,967 | -18.54(-2.05%) |
Apr 17, 2024 | 940.85 | 940.87 | 893.98 | 905.73 | 3,783,469 | -69.17(-7.09%) |
Apr 16, 2024 | 956.31 | 976.58 | 955.21 | 974.89 | 1,520,096 | +22.05(+2.31%) |
Apr 15, 2024 | 983.38 | 986.67 | 949.13 | 952.84 | 1,078,414 | -7.01(-0.73%) |
Apr 12, 2024 | 967.81 | 970.13 | 954.51 | 959.84 | 1,033,145 | -30.28(-3.06%) |
Apr 11, 2024 | 979.51 | 990.13 | 961.33 | 990.12 | 966,501 | +17.53(+1.80%) |
Apr 10, 2024 | 960.81 | 981.44 | 960.81 | 972.59 | 724,333 | -15.19(-1.54%) |
Apr 09, 2024 | 991.68 | 998.12 | 967.35 | 987.78 | 720,008 | +7.11(+0.72%) |
Apr 08, 2024 | 987.79 | 994.13 | 978.10 | 980.67 | 930,375 | +3.15(+0.32%) |
Apr 05, 2024 | 974.47 | 984.55 | 964.91 | 977.52 | 880,189 | +26.09(+2.74%) |
Apr 04, 2024 | 989.93 | 994.73 | 951.41 | 951.43 | 1,272,145 | -26.80(-2.74%) |
Apr 03, 2024 | 963.88 | 984.42 | 960.10 | 978.24 | 893,157 | +13.53(+1.40%) |
Apr 02, 2024 | 966.12 | 971.82 | 955.13 | 964.70 | 966,078 | -26.19(-2.64%) |
Apr 01, 2024 | 977.73 | 1021 | 977.73 | 990.89 | 1,107,618 | +22.43(+2.32%) |
Mar 28, 2024 | 967.54 | 969.85 | 959.65 | 968.46 | 687,284 | -3.53(-0.36%) |
Mar 27, 2024 | 976.75 | 977.17 | 962.07 | 971.99 | 573,465 | +2.70(+0.28%) |
Mar 26, 2024 | 984.69 | 987.34 | 968.82 | 969.28 | 707,332 | -7.61(-0.78%) |
Mar 25, 2024 | 977.10 | 990.22 | 974.43 | 976.90 | 862,547 | -1.03(-0.11%) |
Mar 22, 2024 | 971.69 | 989.02 | 970.55 | 977.93 | 694,254 | -10.81(-1.09%) |
Mar 21, 2024 | 1003 | 1004 | 986.03 | 988.73 | 1,114,330 | +19.83(+2.05%) |
Mar 20, 2024 | 954.09 | 972.27 | 944.92 | 968.90 | 838,262 | +18.97(+2.00%) |
Mar 19, 2024 | 936.59 | 954.61 | 926.07 | 949.93 | 819,176 | +10.55(+1.12%) |
Mar 18, 2024 | 947.39 | 956.22 | 937.80 | 939.39 | 822,972 | +1.13(+0.12%) |
Mar 15, 2024 | 952.80 | 952.80 | 929.86 | 938.26 | 1,730,990 | -19.53(-2.04%) |
Mar 14, 2024 | 966.58 | 969.45 | 948.59 | 957.79 | 878,275 | -8.98(-0.93%) |
Mar 13, 2024 | 981.12 | 981.12 | 957.06 | 966.77 | 851,994 | -15.48(-1.58%) |
Mar 12, 2024 | 964.79 | 982.95 | 948.51 | 982.25 | 1,167,017 | +21.57(+2.25%) |
Mar 11, 2024 | 977.47 | 978.99 | 955.51 | 960.67 | 1,434,318 | -31.59(-3.18%) |
Mar 08, 2024 | 1037 | 1038 | 991.17 | 992.27 | 1,641,935 | -52.95(-5.07%) |
Mar 07, 2024 | 1014 | 1054 | 1013 | 1045 | 1,582,777 | +43.37(+4.33%) |
Mar 06, 2024 | 984.89 | 1008 | 979.43 | 1002 | 1,304,057 | +35.02(+3.62%) |
Mar 05, 2024 | 987.66 | 989.98 | 956.70 | 966.83 | 1,272,953 | -29.14(-2.93%) |
Mar 04, 2024 | 990.54 | 1006 | 985.70 | 995.97 | 1,435,236 | +7.09(+0.72%) |
Mar 01, 2024 | 949.61 | 989.39 | 948.30 | 988.88 | 1,701,753 | +39.18(+4.13%) |
Feb 29, 2024 | 937.55 | 950.47 | 936.47 | 949.71 | 778,977 | +12.16(+1.30%) |
Feb 28, 2024 | 937.09 | 941.54 | 933.16 | 937.55 | 520,593 | -1.87(-0.20%) |
Feb 27, 2024 | 951.02 | 955.77 | 938.41 | 939.42 | 809,266 | -6.21(-0.66%) |
Feb 26, 2024 | 939.56 | 949.75 | 934.26 | 945.62 | 672,521 | +14.31(+1.54%) |
Feb 23, 2024 | 950.30 | 952.58 | 930.85 | 931.31 | 880,827 | -18.56(-1.95%) |
Feb 22, 2024 | 944.96 | 957.47 | 939.25 | 949.87 | 1,783,778 | +43.55(+4.81%) |
Feb 21, 2024 | 895.59 | 906.78 | 890.78 | 906.33 | 869,390 | -1.36(-0.15%) |
Feb 20, 2024 | 916.69 | 918.07 | 896.64 | 907.68 | 1,045,846 | -19.33(-2.09%) |
Feb 16, 2024 | 930.79 | 946.55 | 923.81 | 927.01 | 1,163,756 | -0.90(-0.10%) |
Feb 15, 2024 | 927.15 | 932.81 | 917.43 | 927.91 | 883,898 | +5.39(+0.58%) |
Feb 14, 2024 | 912.88 | 923.83 | 911.50 | 922.52 | 1,208,657 | +21.08(+2.34%) |
Feb 13, 2024 | 889.00 | 913.99 | 889.00 | 901.45 | 1,299,599 | -25.84(-2.79%) |
Feb 12, 2024 | 937.71 | 944.52 | 925.42 | 927.28 | 1,041,104 | -20.35(-2.15%) |
Feb 09, 2024 | 934.75 | 952.34 | 929.78 | 947.63 | 1,592,099 | +26.61(+2.89%) |
Feb 08, 2024 | 915.69 | 925.80 | 909.02 | 921.02 | 1,156,891 | +0.71(+0.08%) |
Feb 07, 2024 | 903.41 | 925.86 | 903.18 | 920.32 | 1,494,798 | +17.30(+1.92%) |
Feb 06, 2024 | 896.93 | 903.88 | 889.00 | 903.01 | 1,412,049 | +6.34(+0.71%) |
Feb 05, 2024 | 883.76 | 900.05 | 879.27 | 896.67 | 951,488 | +9.42(+1.06%) |
Feb 02, 2024 | 875.88 | 889.64 | 875.73 | 887.26 | 899,901 | +0.12(+0.01%) |
Feb 01, 2024 | 878.95 | 890.36 | 873.31 | 887.14 | 1,041,614 | +20.64(+2.38%) |
Jan 31, 2024 | 857.93 | 880.62 | 856.18 | 866.50 | 1,256,031 | +1.78(+0.21%) |
Jan 30, 2024 | 870.71 | 874.38 | 859.31 | 864.72 | 897,944 | -14.53(-1.65%) |
Jan 29, 2024 | 864.27 | 880.05 | 861.90 | 879.25 | 1,036,961 | +14.81(+1.71%) |
Jan 26, 2024 | 860.25 | 869.87 | 849.95 | 864.44 | 1,621,001 | -1.32(-0.15%) |
Jan 25, 2024 | 865.68 | 879.91 | 859.69 | 865.76 | 3,459,680 | +21.69(+2.57%) |
Jan 24, 2024 | 823.70 | 861.29 | 823.34 | 844.08 | 7,782,779 | +68.66(+8.85%) |
Jan 23, 2024 | 763.12 | 775.70 | 759.63 | 775.42 | 1,806,687 | +11.67(+1.53%) |
Jan 22, 2024 | 763.47 | 773.56 | 762.61 | 763.75 | 1,423,592 | +8.82(+1.17%) |
Jan 19, 2024 | 745.64 | 756.57 | 741.94 | 754.94 | 1,802,947 | +13.25(+1.79%) |
Jan 18, 2024 | 721.91 | 745.41 | 721.91 | 741.69 | 2,242,162 | +32.14(+4.53%) |
Jan 17, 2024 | 703.25 | 710.45 | 693.42 | 709.55 | 838,260 | +5.75(+0.82%) |
Jan 16, 2024 | 705.29 | 708.58 | 699.82 | 703.80 | 916,349 | -6.69(-0.94%) |
Jan 12, 2024 | 709.89 | 712.81 | 706.91 | 710.50 | 582,739 | -5.29(-0.74%) |
Jan 11, 2024 | 717.74 | 721.42 | 705.92 | 715.79 | 606,180 | +0.74(+0.10%) |
Jan 10, 2024 | 713.73 | 717.25 | 705.34 | 715.05 | 508,060 | +1.83(+0.26%) |
Jan 09, 2024 | 707.96 | 716.32 | 707.96 | 713.22 | 589,279 | -4.87(-0.68%) |
Jan 08, 2024 | 709.93 | 718.09 | 709.19 | 718.09 | 838,523 | +17.43(+2.49%) |
Jan 05, 2024 | 698.08 | 707.08 | 696.93 | 700.65 | 581,485 | +3.04(+0.44%) |
Jan 04, 2024 | 695.34 | 706.80 | 694.84 | 697.62 | 754,935 | -3.07(-0.44%) |
Jan 03, 2024 | 697.92 | 703.94 | 696.93 | 700.68 | 955,669 | -13.50(-1.89%) |
Jan 02, 2024 | 727.21 | 727.98 | 711.41 | 714.18 | 1,373,587 | -39.85(-5.28%) |
Dec 29, 2023 | 755.13 | 757.45 | 749.46 | 754.03 | 519,992 | -0.93(-0.12%) |
Dec 28, 2023 | 759.16 | 760.18 | 754.92 | 754.96 | 469,176 | -6.16(-0.81%) |
Dec 27, 2023 | 757.91 | 761.56 | 755.45 | 761.11 | 488,735 | +1.35(+0.18%) |
Dec 26, 2023 | 747.24 | 762.87 | 747.14 | 759.77 | 510,993 | +10.11(+1.35%) |
Dec 22, 2023 | 749.97 | 752.93 | 746.25 | 749.66 | 599,656 | -2.73(-0.36%) |
Dec 21, 2023 | 741.33 | 753.03 | 740.72 | 752.39 | 887,610 | +25.56(+3.52%) |
Dec 20, 2023 | 736.78 | 747.00 | 726.82 | 726.82 | 1,011,214 | -15.05(-2.03%) |
Dec 19, 2023 | 740.16 | 742.24 | 737.70 | 741.88 | 573,241 | +2.65(+0.36%) |
Dec 18, 2023 | 744.52 | 744.94 | 733.51 | 739.23 | 811,383 | -10.86(-1.45%) |
Dec 15, 2023 | 750.83 | 757.42 | 746.76 | 750.09 | 1,512,792 | -0.75(-0.10%) |
Dec 14, 2023 | 741.46 | 753.10 | 741.46 | 750.83 | 1,451,881 | +18.35(+2.51%) |
Dec 13, 2023 | 721.88 | 735.86 | 717.99 | 732.48 | 1,039,395 | +14.67(+2.04%) |
Dec 12, 2023 | 712.19 | 718.23 | 708.59 | 717.81 | 882,896 | +10.28(+1.45%) |
Dec 11, 2023 | 702.03 | 710.77 | 699.92 | 707.53 | 1,590,689 | +13.76(+1.98%) |
Dec 08, 2023 | 692.68 | 700.15 | 691.38 | 693.77 | 924,314 | -3.21(-0.46%) |
Dec 07, 2023 | 692.72 | 697.81 | 689.45 | 696.98 | 783,685 | +7.54(+1.09%) |
Dec 06, 2023 | 696.75 | 700.59 | 688.58 | 689.44 | 659,594 | -2.44(-0.35%) |
Dec 05, 2023 | 687.68 | 694.77 | 685.30 | 691.88 | 611,554 | +4.19(+0.61%) |
Dec 04, 2023 | 684.12 | 688.08 | 676.53 | 687.68 | 751,374 | -1.87(-0.27%) |
Dec 01, 2023 | 685.54 | 692.92 | 680.44 | 689.56 | 860,964 | +8.41(+1.23%) |
Nov 30, 2023 | 680.50 | 681.72 | 673.80 | 681.15 | 756,539 | -3.84(-0.56%) |
Nov 29, 2023 | 683.89 | 690.46 | 682.05 | 684.98 | 798,222 | +11.58(+1.72%) |
Nov 28, 2023 | 677.40 | 680.24 | 670.08 | 673.41 | 646,857 | -12.34(-1.80%) |
Nov 27, 2023 | 685.03 | 687.67 | 682.43 | 685.75 | 547,564 | -2.79(-0.41%) |
Nov 24, 2023 | 687.43 | 689.39 | 685.27 | 688.54 | 353,475 | +6.36(+0.93%) |
Nov 22, 2023 | 686.84 | 691.40 | 681.30 | 682.18 | 525,143 | +0.38(+0.06%) |
Nov 21, 2023 | 691.22 | 691.93 | 677.32 | 681.81 | 707,802 | -9.85(-1.42%) |
Nov 20, 2023 | 682.70 | 694.31 | 682.70 | 691.66 | 677,310 | +8.19(+1.20%) |
Nov 17, 2023 | 678.46 | 684.96 | 676.61 | 683.47 | 630,094 | +5.20(+0.77%) |
Nov 16, 2023 | 674.13 | 681.96 | 672.42 | 678.27 | 856,998 | +2.86(+0.42%) |
Nov 15, 2023 | 677.68 | 679.60 | 672.43 | 675.41 | 921,998 | +2.58(+0.38%) |
Nov 14, 2023 | 672.07 | 675.90 | 666.94 | 672.83 | 1,170,996 | +20.73(+3.18%) |
Nov 13, 2023 | 651.64 | 655.24 | 645.79 | 652.10 | 643,282 | -6.65(-1.01%) |
Nov 10, 2023 | 642.00 | 660.69 | 638.34 | 658.75 | 1,251,786 | +26.92(+4.26%) |
Nov 09, 2023 | 643.92 | 646.90 | 631.43 | 631.84 | 1,225,879 | -5.01(-0.79%) |
Nov 08, 2023 | 637.11 | 640.21 | 634.72 | 636.85 | 729,479 | +2.97(+0.47%) |
Nov 07, 2023 | 631.40 | 638.94 | 631.11 | 633.88 | 531,032 | -1.13(-0.18%) |
Nov 06, 2023 | 634.45 | 636.36 | 628.76 | 635.01 | 653,577 | -4.95(-0.77%) |
Nov 03, 2023 | 640.64 | 644.53 | 636.46 | 639.96 | 910,499 | +10.98(+1.75%) |
Nov 02, 2023 | 634.54 | 635.06 | 624.70 | 628.98 | 1,533,030 | +23.03(+3.80%) |
Nov 01, 2023 | 597.38 | 606.48 | 594.50 | 605.95 | 1,016,310 | +10.95(+1.84%) |
Oct 31, 2023 | 595.83 | 598.30 | 589.78 | 595.00 | 1,026,855 | +9.87(+1.69%) |
Oct 30, 2023 | 589.00 | 590.67 | 578.77 | 585.13 | 754,097 | -1.11(-0.19%) |
Oct 27, 2023 | 591.09 | 592.18 | 583.59 | 586.25 | 824,731 | +1.79(+0.31%) |
Oct 26, 2023 | 589.33 | 595.19 | 581.84 | 584.46 | 1,117,459 | +4.83(+0.83%) |
Oct 25, 2023 | 593.65 | 594.38 | 577.87 | 579.63 | 1,330,833 | -17.30(-2.90%) |
Oct 24, 2023 | 586.86 | 598.92 | 585.87 | 596.93 | 1,342,298 | +12.88(+2.20%) |
Oct 23, 2023 | 573.93 | 589.73 | 570.21 | 584.05 | 910,353 | +7.64(+1.33%) |
Oct 20, 2023 | 585.20 | 588.52 | 574.62 | 576.41 | 1,041,751 | -7.58(-1.30%) |
Oct 19, 2023 | 596.62 | 600.69 | 581.14 | 583.99 | 1,484,788 | +4.45(+0.77%) |
Oct 18, 2023 | 578.08 | 588.02 | 570.21 | 579.54 | 2,416,595 | -25.22(-4.17%) |
Oct 17, 2023 | 587.13 | 606.47 | 583.21 | 604.76 | 1,544,849 | +4.80(+0.80%) |
Oct 16, 2023 | 597.22 | 602.19 | 594.20 | 599.96 | 1,181,027 | +4.02(+0.68%) |
Oct 13, 2023 | 607.45 | 608.30 | 593.54 | 595.93 | 1,105,629 | -16.90(-2.76%) |
Oct 12, 2023 | 605.76 | 620.22 | 605.76 | 612.84 | 1,628,251 | +10.50(+1.74%) |
Oct 11, 2023 | 597.52 | 602.33 | 594.20 | 602.33 | 987,802 | +4.01(+0.67%) |
Oct 10, 2023 | 596.36 | 602.94 | 594.54 | 598.32 | 1,093,699 | +10.71(+1.82%) |
Oct 09, 2023 | 583.91 | 587.95 | 578.70 | 587.61 | 742,989 | -5.95(-1.00%) |
Oct 06, 2023 | 580.08 | 596.67 | 573.92 | 593.56 | 1,048,910 | +15.57(+2.69%) |
Oct 05, 2023 | 579.99 | 582.86 | 571.74 | 577.99 | 870,743 | -9.11(-1.55%) |
Oct 04, 2023 | 580.45 | 588.07 | 576.76 | 587.10 | 1,334,035 | +20.13(+3.55%) |
Oct 03, 2023 | 571.29 | 576.00 | 563.96 | 566.97 | 1,116,086 | -11.51(-1.99%) |
Oct 02, 2023 | 579.65 | 583.88 | 572.68 | 578.48 | 816,543 | -6.44(-1.10%) |
Sep 29, 2023 | 596.61 | 597.03 | 583.03 | 584.91 | 1,024,013 | +7.96(+1.38%) |
Sep 28, 2023 | 562.63 | 584.56 | 560.41 | 576.96 | 1,119,372 | +6.08(+1.07%) |
Sep 27, 2023 | 574.32 | 578.48 | 560.69 | 570.87 | 1,487,315 | +1.81(+0.32%) |
Sep 26, 2023 | 572.73 | 575.09 | 564.31 | 569.07 | 1,480,076 | -13.33(-2.29%) |
Sep 25, 2023 | 579.92 | 582.51 | 577.99 | 582.40 | 611,161 | -0.96(-0.17%) |
Sep 22, 2023 | 590.10 | 590.99 | 582.32 | 583.36 | 842,901 | +4.95(+0.86%) |
Sep 21, 2023 | 583.25 | 587.21 | 578.42 | 578.42 | 1,322,456 | -7.71(-1.32%) |
Sep 20, 2023 | 591.83 | 597.01 | 586.00 | 586.13 | 1,101,894 | -3.87(-0.66%) |
Sep 19, 2023 | 592.25 | 594.34 | 585.38 | 589.99 | 899,228 | -3.94(-0.66%) |
Sep 18, 2023 | 584.44 | 594.55 | 584.27 | 593.93 | 1,078,410 | +1.06(+0.18%) |
Sep 15, 2023 | 598.78 | 601.38 | 590.24 | 592.86 | 2,859,595 | -25.08(-4.06%) |
Sep 14, 2023 | 616.86 | 620.82 | 611.44 | 617.94 | 1,244,771 | +4.82(+0.79%) |
Sep 13, 2023 | 610.46 | 616.01 | 609.90 | 613.12 | 1,083,735 | -1.74(-0.28%) |
Sep 12, 2023 | 607.11 | 619.03 | 606.32 | 614.86 | 1,375,324 | -8.85(-1.42%) |
Sep 11, 2023 | 626.82 | 627.51 | 614.45 | 623.72 | 1,073,085 | -0.15(-0.02%) |
Sep 08, 2023 | 624.37 | 628.99 | 621.24 | 623.87 | 879,096 | -9.87(-1.56%) |
Sep 07, 2023 | 633.57 | 635.60 | 624.86 | 633.73 | 1,243,717 | -28.07(-4.24%) |
Sep 06, 2023 | 661.91 | 665.52 | 652.89 | 661.80 | 876,306 | +2.46(+0.37%) |
Sep 05, 2023 | 660.90 | 663.18 | 656.96 | 659.34 | 595,961 | +1.03(+0.16%) |
Sep 01, 2023 | 669.71 | 670.25 | 653.32 | 658.30 | 596,687 | +1.98(+0.30%) |
Aug 31, 2023 | 655.80 | 665.06 | 652.44 | 656.33 | 1,107,020 | -8.97(-1.35%) |
Aug 30, 2023 | 663.14 | 666.95 | 659.31 | 665.30 | 571,812 | +2.04(+0.31%) |
Aug 29, 2023 | 648.35 | 664.28 | 648.20 | 663.26 | 762,603 | +8.47(+1.29%) |
Aug 28, 2023 | 652.88 | 655.61 | 648.34 | 654.80 | 539,301 | +7.93(+1.23%) |
Aug 25, 2023 | 639.58 | 648.74 | 631.82 | 646.87 | 992,644 | +3.17(+0.49%) |
Aug 24, 2023 | 673.70 | 673.86 | 642.75 | 643.70 | 1,345,172 | -29.11(-4.33%) |
Aug 23, 2023 | 663.99 | 676.62 | 662.28 | 672.81 | 912,956 | +9.54(+1.44%) |
Aug 22, 2023 | 674.90 | 676.20 | 659.48 | 663.27 | 765,206 | +4.97(+0.75%) |
Aug 21, 2023 | 649.70 | 660.41 | 645.77 | 658.30 | 1,111,025 | +7.14(+1.10%) |
Aug 18, 2023 | 640.92 | 654.14 | 638.86 | 651.16 | 943,627 | +10.92(+1.71%) |
Aug 17, 2023 | 651.57 | 651.60 | 638.78 | 640.24 | 801,715 | -2.09(-0.32%) |
Aug 16, 2023 | 651.42 | 654.80 | 642.17 | 642.33 | 669,333 | -5.23(-0.81%) |
Aug 15, 2023 | 653.71 | 654.68 | 646.61 | 647.55 | 640,402 | -14.76(-2.23%) |
Aug 14, 2023 | 648.79 | 662.50 | 644.58 | 662.31 | 963,517 | +4.74(+0.72%) |
Aug 11, 2023 | 662.56 | 665.75 | 657.06 | 657.57 | 811,197 | -15.93(-2.36%) |
Aug 10, 2023 | 683.81 | 690.90 | 671.82 | 673.50 | 919,655 | +5.29(+0.79%) |
Aug 09, 2023 | 675.42 | 679.64 | 666.37 | 668.21 | 689,470 | -6.84(-1.01%) |
Aug 08, 2023 | 671.01 | 676.36 | 666.19 | 675.05 | 751,199 | -13.96(-2.03%) |
Aug 07, 2023 | 686.05 | 689.02 | 680.06 | 689.01 | 667,759 | +15.28(+2.27%) |
Aug 04, 2023 | 680.99 | 684.76 | 670.95 | 673.73 | 897,616 | -2.95(-0.44%) |
Aug 03, 2023 | 669.51 | 678.50 | 668.45 | 676.68 | 926,434 | -2.04(-0.30%) |
Aug 02, 2023 | 691.17 | 691.51 | 677.74 | 678.71 | 1,032,464 | -25.49(-3.62%) |
Aug 01, 2023 | 706.92 | 707.97 | 701.05 | 704.20 | 559,545 | -6.07(-0.85%) |
Jul 31, 2023 | 715.11 | 716.51 | 706.09 | 710.27 | 796,036 | -1.94(-0.27%) |
Jul 28, 2023 | 708.30 | 715.32 | 703.61 | 712.21 | 958,290 | +10.16(+1.45%) |
Jul 27, 2023 | 708.81 | 714.24 | 697.54 | 702.05 | 1,501,268 | +23.62(+3.48%) |
Jul 26, 2023 | 674.10 | 684.25 | 671.63 | 678.43 | 758,134 | -2.97(-0.44%) |
Jul 25, 2023 | 679.05 | 689.36 | 679.04 | 681.41 | 1,070,621 | +2.80(+0.41%) |
Jul 24, 2023 | 679.13 | 682.85 | 675.01 | 678.61 | 1,155,373 | -8.80(-1.28%) |
Jul 21, 2023 | 689.35 | 691.88 | 683.36 | 687.42 | 2,624,911 | +17.08(+2.55%) |
Jul 20, 2023 | 691.02 | 691.83 | 667.57 | 670.33 | 2,943,142 | -39.31(-5.54%) |
Jul 19, 2023 | 732.86 | 736.46 | 707.02 | 709.64 | 2,426,006 | -40.90(-5.45%) |
Jul 18, 2023 | 742.38 | 753.49 | 736.09 | 750.54 | 1,231,529 | +2.52(+0.34%) |
Jul 17, 2023 | 738.12 | 750.43 | 729.17 | 748.02 | 1,373,208 | +0.47(+0.06%) |
Jul 14, 2023 | 754.13 | 765.36 | 745.52 | 747.56 | 1,859,851 | +3.25(+0.44%) |
Jul 13, 2023 | 734.82 | 745.06 | 733.86 | 744.30 | 1,219,392 | +25.66(+3.57%) |
Jul 12, 2023 | 723.27 | 724.24 | 716.04 | 718.65 | 1,322,853 | +19.69(+2.82%) |
Jul 11, 2023 | 702.84 | 703.70 | 689.72 | 698.96 | 628,676 | -4.79(-0.68%) |
Jul 10, 2023 | 697.68 | 706.72 | 697.40 | 703.75 | 948,527 | +12.98(+1.88%) |
Jul 07, 2023 | 691.92 | 699.69 | 687.71 | 690.77 | 1,363,700 | -2.55(-0.37%) |
Jul 06, 2023 | 695.71 | 697.64 | 687.29 | 693.32 | 1,229,429 | -16.22(-2.29%) |
Jul 05, 2023 | 715.02 | 716.41 | 708.32 | 709.53 | 964,092 | -18.05(-2.48%) |
Jul 03, 2023 | 727.70 | 730.85 | 719.92 | 727.59 | 617,722 | +9.05(+1.26%) |
Jun 30, 2023 | 716.34 | 721.21 | 709.52 | 718.54 | 972,016 | +1.39(+0.19%) |
Jun 29, 2023 | 721.38 | 723.13 | 715.40 | 717.15 | 774,471 | -0.83(-0.12%) |
Jun 28, 2023 | 713.26 | 723.74 | 711.17 | 717.98 | 873,632 | -0.88(-0.12%) |
Jun 27, 2023 | 700.84 | 720.43 | 698.48 | 718.86 | 1,124,466 | +24.63(+3.55%) |
Jun 26, 2023 | 697.05 | 708.00 | 694.23 | 694.24 | 720,202 | +2.33(+0.34%) |
Jun 23, 2023 | 692.12 | 695.62 | 689.96 | 691.91 | 924,846 | -19.35(-2.72%) |
Jun 22, 2023 | 695.96 | 711.60 | 694.35 | 711.26 | 705,920 | +10.02(+1.43%) |
Jun 21, 2023 | 712.46 | 713.38 | 698.82 | 701.24 | 849,164 | -13.00(-1.82%) |
Jun 20, 2023 | 714.44 | 718.53 | 704.49 | 714.23 | 806,325 | -1.46(-0.20%) |
Jun 16, 2023 | 725.13 | 726.88 | 713.83 | 715.69 | 1,348,952 | -16.66(-2.28%) |
Jun 15, 2023 | 717.07 | 738.06 | 716.13 | 732.36 | 827,570 | -1.51(-0.21%) |
Jun 14, 2023 | 729.11 | 735.36 | 721.92 | 733.86 | 828,573 | +2.91(+0.40%) |
Jun 13, 2023 | 730.90 | 733.06 | 717.60 | 730.95 | 883,367 | +7.04(+0.97%) |
Jun 12, 2023 | 715.80 | 724.50 | 713.83 | 723.91 | 1,068,524 | +14.19(+2.00%) |
Jun 09, 2023 | 714.38 | 719.39 | 706.50 | 709.72 | 872,288 | -4.15(-0.58%) |
Jun 08, 2023 | 705.00 | 714.24 | 702.30 | 713.88 | 769,681 | +9.75(+1.39%) |
Jun 07, 2023 | 707.25 | 713.98 | 699.52 | 704.12 | 929,285 | -6.37(-0.90%) |
Jun 06, 2023 | 701.68 | 711.49 | 696.92 | 710.49 | 852,362 | -5.52(-0.77%) |
Jun 05, 2023 | 718.43 | 720.40 | 712.24 | 716.01 | 669,267 | -2.43(-0.34%) |
Jun 02, 2023 | 723.74 | 726.27 | 713.59 | 718.44 | 820,913 | -2.10(-0.29%) |