Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 716.52 | 719.90 | 710.63 | 711.91 | 16,093 | -10.42(-1.44%) |
Jun 06, 2024 | 728.50 | 734.00 | 721.75 | 722.33 | 16,116 | -10.31(-1.41%) |
Jun 05, 2024 | 735.00 | 739.66 | 729.70 | 732.64 | 13,426 | -5.95(-0.81%) |
Jun 04, 2024 | 747.99 | 747.99 | 734.24 | 738.59 | 18,529 | -7.93(-1.06%) |
Jun 03, 2024 | 759.60 | 759.60 | 746.26 | 746.52 | 15,190 | -5.91(-0.79%) |
May 31, 2024 | 747.89 | 752.73 | 741.33 | 752.43 | 17,529 | +9.27(+1.25%) |
May 30, 2024 | 731.30 | 747.75 | 731.30 | 743.16 | 14,994 | +17.01(+2.34%) |
May 29, 2024 | 731.30 | 732.15 | 724.09 | 726.15 | 17,983 | -14.98(-2.02%) |
May 28, 2024 | 749.00 | 749.00 | 737.01 | 741.13 | 20,084 | -6.93(-0.93%) |
May 24, 2024 | 747.55 | 749.00 | 744.36 | 748.06 | 8,703 | +7.39(+1.00%) |
May 23, 2024 | 752.00 | 758.70 | 737.50 | 740.67 | 21,821 | -11.24(-1.49%) |
May 22, 2024 | 748.05 | 751.91 | 743.44 | 751.91 | 15,336 | +1.33(+0.18%) |
May 21, 2024 | 759.00 | 759.00 | 743.75 | 750.58 | 16,312 | -9.24(-1.22%) |
May 20, 2024 | 762.35 | 768.87 | 759.20 | 759.82 | 23,935 | -2.05(-0.27%) |
May 17, 2024 | 765.00 | 766.00 | 760.05 | 761.87 | 14,988 | -3.07(-0.40%) |
May 16, 2024 | 764.99 | 769.21 | 764.76 | 764.94 | 14,776 | -4.79(-0.62%) |
May 15, 2024 | 772.83 | 777.87 | 764.81 | 769.73 | 15,317 | +5.35(+0.70%) |
May 14, 2024 | 770.39 | 770.39 | 759.00 | 764.38 | 21,273 | +3.19(+0.42%) |
May 13, 2024 | 774.00 | 778.84 | 761.19 | 761.19 | 18,746 | -5.92(-0.77%) |
May 10, 2024 | 761.33 | 768.54 | 757.75 | 767.11 | 17,191 | +4.04(+0.53%) |
May 09, 2024 | 764.00 | 767.12 | 757.47 | 763.07 | 23,966 | -0.03(-0.00%) |
May 08, 2024 | 753.47 | 764.85 | 750.00 | 763.10 | 19,856 | +12.29(+1.64%) |
May 07, 2024 | 747.61 | 755.24 | 747.50 | 750.81 | 20,635 | +5.41(+0.73%) |
May 06, 2024 | 739.27 | 747.96 | 739.27 | 745.40 | 11,241 | +12.72(+1.74%) |
May 03, 2024 | 737.02 | 737.02 | 730.22 | 732.68 | 11,737 | +6.87(+0.95%) |
May 02, 2024 | 725.81 | 725.81 | 725.81 | 725.81 | 10,225 | +7.91(+1.10%) |
May 01, 2024 | 708.33 | 735.04 | 707.63 | 717.90 | 19,662 | +16.53(+2.36%) |
Apr 30, 2024 | 707.00 | 708.94 | 700.16 | 701.37 | 22,359 | -13.74(-1.92%) |
Apr 29, 2024 | 713.48 | 715.70 | 713.28 | 715.11 | 18,356 | -2.71(-0.38%) |
Apr 26, 2024 | 707.00 | 717.82 | 705.51 | 717.82 | 11,833 | +11.39(+1.61%) |
Apr 25, 2024 | 707.00 | 707.36 | 703.00 | 706.43 | 11,133 | -11.01(-1.53%) |
Apr 24, 2024 | 713.13 | 717.65 | 705.83 | 717.44 | 16,604 | -1.46(-0.20%) |
Apr 23, 2024 | 716.14 | 720.46 | 716.08 | 718.90 | 11,003 | +18.15(+2.59%) |
Apr 22, 2024 | 706.46 | 708.95 | 700.75 | 700.75 | 12,319 | -3.60(-0.51%) |
Apr 19, 2024 | 695.00 | 705.13 | 695.00 | 704.35 | 17,648 | +6.17(+0.88%) |
Apr 18, 2024 | 698.47 | 702.00 | 698.18 | 698.18 | 12,276 | +3.18(+0.46%) |
Apr 17, 2024 | 712.24 | 712.46 | 694.47 | 695.00 | 15,541 | -10.28(-1.46%) |
Apr 16, 2024 | 705.28 | 713.17 | 704.28 | 705.28 | 18,898 | -2.51(-0.36%) |
Apr 15, 2024 | 711.45 | 711.45 | 707.79 | 707.79 | 11,616 | -6.77(-0.95%) |
Apr 12, 2024 | 732.99 | 732.99 | 710.57 | 714.57 | 11,793 | -18.55(-2.53%) |
Apr 11, 2024 | 740.93 | 740.93 | 728.95 | 733.12 | 10,589 | -3.79(-0.51%) |
Apr 10, 2024 | 746.87 | 746.87 | 729.09 | 736.91 | 16,595 | -22.76(-3.00%) |
Apr 09, 2024 | 760.91 | 760.91 | 757.59 | 759.68 | 7,729 | +4.67(+0.62%) |
Apr 08, 2024 | 761.14 | 761.14 | 754.43 | 755.01 | 10,008 | -5.67(-0.74%) |
Apr 05, 2024 | 753.37 | 763.37 | 752.70 | 760.67 | 9,607 | +8.28(+1.10%) |
Apr 04, 2024 | 758.15 | 767.13 | 750.34 | 752.39 | 11,787 | -6.98(-0.92%) |
Apr 03, 2024 | 749.74 | 762.02 | 749.74 | 759.38 | 11,455 | +3.75(+0.50%) |
Apr 02, 2024 | 755.95 | 756.25 | 752.86 | 755.63 | 11,122 | +1.56(+0.21%) |
Apr 01, 2024 | 769.17 | 769.17 | 749.38 | 754.07 | 11,091 | -11.74(-1.53%) |
Mar 28, 2024 | 755.16 | 765.81 | 755.16 | 765.81 | 18,231 | +11.84(+1.57%) |
Mar 27, 2024 | 749.77 | 753.97 | 749.05 | 753.97 | 11,235 | +15.51(+2.10%) |
Mar 26, 2024 | 741.66 | 745.53 | 734.60 | 738.46 | 12,886 | -4.83(-0.65%) |
Mar 25, 2024 | 738.20 | 743.80 | 738.20 | 743.29 | 22,345 | -0.43(-0.06%) |
Mar 22, 2024 | 739.39 | 743.72 | 739.39 | 743.72 | 13,902 | -2.23(-0.30%) |
Mar 21, 2024 | 732.64 | 745.94 | 732.64 | 745.94 | 14,684 | +9.10(+1.23%) |
Mar 20, 2024 | 721.18 | 736.84 | 721.18 | 736.84 | 11,131 | +17.06(+2.37%) |
Mar 19, 2024 | 720.91 | 720.91 | 719.01 | 719.78 | 18,690 | +12.38(+1.75%) |
Mar 18, 2024 | 706.29 | 720.41 | 706.29 | 707.40 | 18,421 | -0.14(-0.02%) |
Mar 15, 2024 | 701.23 | 707.54 | 701.23 | 707.54 | 46,934 | +1.08(+0.15%) |
Mar 14, 2024 | 717.39 | 717.39 | 702.19 | 706.47 | 13,114 | -19.08(-2.63%) |
Mar 13, 2024 | 721.59 | 731.45 | 721.59 | 725.55 | 10,268 | +0.90(+0.12%) |
Mar 12, 2024 | 715.58 | 724.65 | 715.58 | 724.65 | 10,210 | +3.17(+0.44%) |
Mar 11, 2024 | 719.83 | 722.08 | 719.83 | 721.48 | 7,894 | +4.03(+0.56%) |
Mar 08, 2024 | 718.25 | 718.25 | 717.45 | 717.45 | 7,677 | +0.24(+0.03%) |
Mar 07, 2024 | 719.85 | 719.85 | 715.01 | 717.21 | 11,649 | -2.67(-0.37%) |
Mar 06, 2024 | 716.39 | 723.03 | 716.39 | 719.88 | 13,741 | +4.81(+0.67%) |
Mar 05, 2024 | 726.14 | 728.07 | 713.38 | 715.08 | 12,855 | -16.59(-2.27%) |
Mar 04, 2024 | 702.86 | 733.21 | 702.86 | 731.67 | 26,284 | +33.22(+4.76%) |
Mar 01, 2024 | 691.64 | 699.84 | 691.64 | 698.45 | 15,047 | -2.17(-0.31%) |
Feb 29, 2024 | 708.42 | 708.42 | 697.82 | 700.62 | 17,597 | +1.28(+0.18%) |
Feb 28, 2024 | 685.33 | 699.34 | 685.33 | 699.34 | 13,388 | +9.94(+1.44%) |
Feb 27, 2024 | 689.72 | 692.79 | 686.82 | 689.41 | 14,269 | -1.08(-0.16%) |
Feb 26, 2024 | 690.52 | 697.30 | 690.49 | 690.49 | 14,454 | -12.93(-1.84%) |
Feb 23, 2024 | 700.05 | 712.81 | 700.05 | 703.41 | 9,149 | -6.68(-0.94%) |
Feb 22, 2024 | 712.26 | 712.26 | 707.20 | 710.10 | 9,050 | -4.44(-0.62%) |
Feb 21, 2024 | 708.27 | 714.54 | 707.89 | 714.54 | 7,556 | +2.87(+0.40%) |
Feb 20, 2024 | 718.86 | 718.86 | 709.59 | 711.66 | 14,027 | -15.06(-2.07%) |
Feb 16, 2024 | 734.23 | 740.80 | 726.73 | 726.73 | 16,969 | -15.35(-2.07%) |
Feb 15, 2024 | 728.08 | 748.07 | 727.27 | 742.08 | 11,781 | +20.86(+2.89%) |
Feb 14, 2024 | 714.26 | 723.15 | 712.58 | 721.22 | 13,100 | +17.08(+2.43%) |
Feb 13, 2024 | 728.22 | 728.65 | 701.64 | 704.14 | 19,244 | -36.12(-4.88%) |
Feb 12, 2024 | 719.70 | 745.41 | 719.70 | 740.26 | 14,692 | +19.60(+2.72%) |
Feb 09, 2024 | 705.00 | 724.74 | 704.28 | 720.66 | 16,074 | +15.14(+2.15%) |
Feb 08, 2024 | 698.30 | 705.52 | 698.26 | 705.52 | 11,379 | +8.05(+1.15%) |
Feb 07, 2024 | 706.08 | 706.08 | 696.50 | 697.47 | 13,599 | -4.99(-0.71%) |
Feb 06, 2024 | 707.20 | 714.88 | 700.95 | 702.46 | 13,122 | -2.97(-0.42%) |
Feb 05, 2024 | 701.57 | 712.96 | 696.30 | 705.43 | 14,558 | +2.35(+0.33%) |
Feb 02, 2024 | 722.44 | 723.24 | 703.08 | 703.08 | 14,152 | -26.24(-3.60%) |
Feb 01, 2024 | 720.64 | 730.72 | 718.25 | 729.31 | 9,743 | +10.66(+1.48%) |
Jan 31, 2024 | 740.17 | 740.17 | 716.94 | 718.65 | 16,534 | -17.52(-2.38%) |
Jan 30, 2024 | 736.93 | 741.46 | 736.16 | 736.16 | 8,067 | +1.90(+0.26%) |
Jan 29, 2024 | 735.99 | 735.99 | 726.06 | 734.26 | 9,388 | +0.73(+0.10%) |
Jan 26, 2024 | 745.24 | 745.24 | 732.50 | 733.54 | 12,320 | -9.53(-1.28%) |
Jan 25, 2024 | 735.89 | 743.07 | 734.36 | 743.07 | 14,645 | +15.50(+2.13%) |
Jan 24, 2024 | 732.70 | 732.70 | 726.53 | 727.58 | 9,922 | +3.57(+0.49%) |
Jan 23, 2024 | 728.39 | 728.39 | 721.71 | 724.00 | 19,463 | +1.69(+0.23%) |
Jan 22, 2024 | 706.63 | 723.27 | 706.63 | 722.31 | 11,605 | +17.31(+2.46%) |
Jan 19, 2024 | 703.40 | 706.63 | 699.66 | 705.00 | 14,708 | +6.26(+0.90%) |
Jan 18, 2024 | 696.58 | 700.28 | 696.58 | 698.74 | 11,630 | +1.92(+0.28%) |
Jan 17, 2024 | 687.56 | 697.75 | 687.56 | 696.82 | 12,179 | +0.15(+0.02%) |
Jan 16, 2024 | 686.72 | 696.91 | 686.72 | 696.67 | 20,518 | +19.64(+2.90%) |
Jan 12, 2024 | 684.16 | 684.16 | 677.04 | 677.04 | 12,299 | +1.39(+0.21%) |
Jan 11, 2024 | 661.69 | 676.49 | 661.69 | 675.64 | 16,892 | +9.31(+1.40%) |
Jan 10, 2024 | 663.35 | 666.34 | 660.31 | 666.34 | 14,456 | +3.92(+0.59%) |
Jan 09, 2024 | 678.45 | 681.00 | 660.35 | 662.42 | 25,919 | -22.72(-3.32%) |
Jan 08, 2024 | 683.07 | 685.14 | 681.45 | 685.14 | 15,736 | +8.98(+1.33%) |
Jan 05, 2024 | 685.15 | 686.72 | 675.80 | 676.16 | 21,022 | -8.54(-1.25%) |
Jan 04, 2024 | 688.86 | 688.86 | 681.82 | 684.70 | 15,829 | -2.19(-0.32%) |
Jan 03, 2024 | 698.32 | 698.32 | 686.89 | 686.89 | 17,793 | -11.83(-1.69%) |
Jan 02, 2024 | 688.10 | 698.72 | 688.09 | 698.72 | 14,927 | +5.51(+0.80%) |
Dec 29, 2023 | 692.74 | 695.89 | 692.55 | 693.21 | 13,598 | +1.36(+0.20%) |
Dec 28, 2023 | 694.75 | 694.75 | 691.85 | 691.85 | 13,634 | -1.96(-0.28%) |
Dec 27, 2023 | 698.50 | 699.06 | 692.39 | 693.81 | 9,458 | +0.30(+0.04%) |
Dec 26, 2023 | 690.70 | 697.19 | 690.22 | 693.51 | 7,840 | +3.56(+0.52%) |
Dec 22, 2023 | 688.23 | 691.50 | 688.23 | 689.95 | 13,834 | +9.86(+1.45%) |
Dec 21, 2023 | 673.66 | 680.89 | 673.66 | 680.08 | 15,034 | +2.89(+0.43%) |
Dec 20, 2023 | 672.79 | 681.64 | 672.79 | 677.20 | 21,703 | +2.31(+0.34%) |
Dec 19, 2023 | 673.78 | 678.80 | 672.85 | 674.89 | 22,276 | +12.54(+1.89%) |
Dec 18, 2023 | 668.65 | 668.65 | 661.84 | 662.35 | 18,188 | -1.88(-0.28%) |
Dec 15, 2023 | 673.03 | 674.78 | 654.83 | 664.23 | 57,769 | -9.74(-1.45%) |
Dec 14, 2023 | 671.09 | 676.22 | 667.25 | 673.97 | 20,861 | +10.07(+1.52%) |
Dec 13, 2023 | 641.93 | 665.84 | 641.93 | 663.90 | 28,204 | +20.41(+3.17%) |
Dec 12, 2023 | 651.74 | 651.74 | 643.34 | 643.49 | 14,375 | -4.70(-0.72%) |
Dec 11, 2023 | 646.01 | 651.89 | 646.01 | 648.18 | 18,820 | -0.37(-0.06%) |
Dec 08, 2023 | 639.65 | 651.17 | 639.65 | 648.55 | 18,013 | +2.04(+0.32%) |
Dec 07, 2023 | 635.92 | 646.51 | 635.92 | 646.51 | 16,922 | +15.50(+2.46%) |
Dec 06, 2023 | 635.95 | 635.95 | 625.51 | 631.02 | 18,681 | -3.04(-0.48%) |
Dec 05, 2023 | 637.63 | 638.25 | 633.99 | 634.06 | 15,539 | -10.53(-1.63%) |
Dec 04, 2023 | 634.74 | 645.00 | 634.74 | 644.59 | 14,194 | +9.76(+1.54%) |
Dec 01, 2023 | 634.38 | 634.83 | 634.38 | 634.83 | 11,966 | +10.66(+1.71%) |
Nov 30, 2023 | 618.25 | 624.26 | 618.25 | 624.17 | 12,833 | +8.27(+1.34%) |
Nov 29, 2023 | 615.90 | 615.90 | 615.90 | 615.90 | 13,291 | -3.53(-0.57%) |
Nov 28, 2023 | 624.17 | 624.17 | 619.43 | 619.43 | 9,618 | -3.80(-0.61%) |
Nov 27, 2023 | 618.31 | 623.23 | 616.53 | 623.23 | 8,786 | +0.25(+0.04%) |
Nov 24, 2023 | 628.78 | 628.78 | 622.99 | 622.99 | 5,175 | -3.27(-0.52%) |
Nov 22, 2023 | 612.28 | 627.94 | 612.28 | 626.26 | 8,670 | +15.34(+2.51%) |
Nov 21, 2023 | 613.31 | 613.31 | 610.48 | 610.92 | 10,030 | -10.51(-1.69%) |
Nov 20, 2023 | 624.03 | 626.33 | 619.68 | 621.43 | 12,637 | -0.01(-0.00%) |
Nov 17, 2023 | 616.95 | 623.61 | 616.95 | 621.44 | 14,355 | +9.56(+1.56%) |
Nov 16, 2023 | 618.45 | 618.45 | 611.88 | 611.88 | 16,178 | -8.73(-1.41%) |
Nov 15, 2023 | 621.51 | 628.60 | 615.58 | 620.61 | 17,538 | -11.66(-1.84%) |
Nov 14, 2023 | 629.45 | 632.99 | 622.16 | 632.27 | 14,486 | +19.46(+3.18%) |
Nov 13, 2023 | 606.58 | 612.81 | 602.44 | 612.81 | 13,033 | +2.46(+0.40%) |
Nov 10, 2023 | 600.59 | 614.06 | 596.18 | 610.36 | 11,832 | +7.72(+1.28%) |
Nov 09, 2023 | 615.17 | 615.17 | 600.73 | 602.63 | 15,422 | -13.21(-2.14%) |
Nov 08, 2023 | 616.09 | 616.09 | 609.20 | 615.84 | 13,571 | -2.00(-0.32%) |
Nov 07, 2023 | 613.08 | 619.32 | 612.36 | 617.84 | 16,165 | +1.76(+0.29%) |
Nov 06, 2023 | 621.67 | 621.67 | 613.07 | 616.08 | 16,268 | -3.50(-0.57%) |
Nov 03, 2023 | 598.22 | 623.96 | 597.40 | 619.58 | 22,034 | +23.86(+4.00%) |
Nov 02, 2023 | 573.56 | 595.73 | 573.56 | 595.73 | 17,835 | +19.00(+3.29%) |
Nov 01, 2023 | 561.40 | 576.73 | 560.95 | 576.73 | 16,035 | +0.76(+0.13%) |
Oct 31, 2023 | 574.09 | 575.97 | 573.11 | 575.97 | 12,834 | +2.78(+0.48%) |
Oct 30, 2023 | 568.44 | 573.63 | 568.44 | 573.19 | 12,781 | +10.06(+1.79%) |
Oct 27, 2023 | 567.85 | 570.58 | 560.71 | 563.13 | 14,817 | -7.17(-1.26%) |
Oct 26, 2023 | 566.36 | 572.96 | 566.36 | 570.30 | 11,492 | +0.49(+0.09%) |
Oct 25, 2023 | 568.65 | 570.74 | 568.65 | 569.81 | 8,390 | -3.44(-0.60%) |
Oct 24, 2023 | 576.22 | 576.22 | 572.27 | 573.25 | 10,682 | +1.26(+0.22%) |
Oct 23, 2023 | 573.64 | 579.85 | 571.29 | 571.99 | 12,551 | -5.05(-0.87%) |
Oct 20, 2023 | 586.19 | 586.19 | 577.03 | 577.03 | 15,348 | -6.52(-1.12%) |
Oct 19, 2023 | 592.41 | 592.41 | 580.91 | 583.55 | 13,831 | -6.75(-1.14%) |
Oct 18, 2023 | 595.92 | 595.92 | 589.28 | 590.30 | 8,458 | -4.66(-0.78%) |
Oct 17, 2023 | 590.87 | 600.07 | 590.87 | 594.96 | 14,318 | +0.74(+0.12%) |
Oct 16, 2023 | 597.09 | 597.09 | 593.72 | 594.22 | 10,761 | +10.55(+1.81%) |
Oct 13, 2023 | 586.37 | 587.81 | 582.25 | 583.67 | 9,365 | +0.24(+0.04%) |
Oct 12, 2023 | 592.97 | 592.97 | 581.70 | 583.43 | 9,641 | -7.34(-1.24%) |
Oct 11, 2023 | 591.20 | 591.20 | 590.78 | 590.78 | 5,323 | -1.42(-0.24%) |
Oct 10, 2023 | 592.93 | 596.50 | 589.99 | 592.20 | 14,320 | +2.29(+0.39%) |
Oct 09, 2023 | 584.20 | 592.29 | 584.20 | 589.90 | 10,003 | +7.49(+1.29%) |
Oct 06, 2023 | 583.38 | 585.65 | 582.41 | 582.41 | 10,755 | -2.31(-0.40%) |
Oct 05, 2023 | 579.70 | 587.77 | 579.70 | 584.72 | 10,844 | +0.20(+0.03%) |
Oct 04, 2023 | 575.51 | 586.40 | 573.96 | 584.53 | 21,170 | +6.90(+1.19%) |
Oct 03, 2023 | 578.62 | 579.36 | 577.23 | 577.63 | 10,726 | -2.43(-0.42%) |
Oct 02, 2023 | 579.19 | 580.06 | 574.26 | 580.06 | 19,264 | +1.43(+0.25%) |
Sep 29, 2023 | 580.08 | 580.28 | 573.73 | 578.63 | 24,809 | -2.75(-0.47%) |
Sep 28, 2023 | 575.33 | 581.87 | 575.33 | 581.38 | 12,286 | +8.75(+1.53%) |
Sep 27, 2023 | 571.79 | 572.63 | 568.18 | 572.63 | 15,406 | +2.08(+0.37%) |
Sep 26, 2023 | 575.26 | 575.26 | 568.77 | 570.54 | 14,966 | -5.00(-0.87%) |
Sep 25, 2023 | 582.23 | 582.44 | 574.75 | 575.54 | 16,783 | -5.93(-1.02%) |
Sep 22, 2023 | 582.64 | 590.24 | 578.64 | 581.47 | 13,599 | +2.74(+0.47%) |
Sep 21, 2023 | 574.00 | 585.93 | 574.00 | 578.73 | 18,127 | +1.32(+0.23%) |
Sep 20, 2023 | 579.99 | 580.44 | 577.31 | 577.41 | 12,960 | -3.40(-0.59%) |
Sep 19, 2023 | 593.04 | 593.04 | 580.81 | 580.81 | 16,672 | -8.37(-1.42%) |
Sep 18, 2023 | 585.93 | 595.20 | 585.93 | 589.18 | 20,213 | +7.76(+1.34%) |
Sep 15, 2023 | 589.76 | 589.88 | 581.42 | 581.42 | 73,299 | -8.85(-1.50%) |
Sep 14, 2023 | 590.54 | 591.84 | 589.73 | 590.27 | 21,326 | +10.76(+1.86%) |
Sep 13, 2023 | 581.31 | 584.50 | 578.34 | 579.51 | 20,563 | +1.01(+0.18%) |
Sep 12, 2023 | 577.03 | 581.69 | 569.11 | 578.50 | 13,940 | +4.29(+0.75%) |
Sep 11, 2023 | 568.99 | 574.59 | 568.99 | 574.21 | 15,809 | +8.02(+1.42%) |
Sep 08, 2023 | 560.90 | 567.30 | 560.90 | 566.19 | 18,017 | +1.47(+0.26%) |
Sep 07, 2023 | 560.89 | 566.52 | 559.78 | 564.73 | 18,044 | -0.06(-0.01%) |
Sep 06, 2023 | 564.14 | 567.06 | 561.54 | 564.78 | 14,005 | +3.36(+0.60%) |
Sep 05, 2023 | 581.11 | 581.11 | 561.32 | 561.43 | 24,842 | -24.49(-4.18%) |
Sep 01, 2023 | 585.22 | 586.81 | 583.85 | 585.91 | 12,390 | +3.98(+0.68%) |
Aug 31, 2023 | 574.23 | 582.09 | 574.23 | 581.93 | 12,753 | +0.34(+0.06%) |
Aug 30, 2023 | 576.43 | 581.98 | 576.23 | 581.60 | 15,798 | +2.68(+0.46%) |
Aug 29, 2023 | 570.20 | 578.92 | 570.20 | 578.92 | 13,201 | +6.96(+1.22%) |
Aug 28, 2023 | 571.16 | 576.04 | 568.68 | 571.96 | 16,686 | +4.04(+0.71%) |
Aug 25, 2023 | 568.80 | 572.67 | 567.92 | 567.92 | 12,325 | -4.35(-0.76%) |
Aug 24, 2023 | 569.08 | 572.77 | 569.08 | 572.27 | 14,165 | +0.52(+0.09%) |
Aug 23, 2023 | 570.19 | 571.75 | 568.98 | 571.75 | 13,239 | +2.49(+0.44%) |
Aug 22, 2023 | 570.76 | 572.93 | 569.21 | 569.26 | 13,422 | -2.08(-0.36%) |
Aug 21, 2023 | 574.16 | 574.16 | 568.92 | 571.35 | 19,100 | -0.94(-0.16%) |
Aug 18, 2023 | 570.88 | 575.78 | 570.88 | 572.29 | 15,637 | -3.44(-0.60%) |
Aug 17, 2023 | 580.29 | 580.29 | 572.97 | 575.73 | 11,890 | -1.88(-0.32%) |
Aug 16, 2023 | 579.62 | 584.51 | 576.14 | 577.61 | 13,830 | -1.93(-0.33%) |
Aug 15, 2023 | 581.61 | 581.92 | 578.68 | 579.53 | 14,989 | -3.89(-0.67%) |
Aug 14, 2023 | 582.99 | 584.67 | 581.62 | 583.42 | 11,238 | -4.91(-0.84%) |
Aug 11, 2023 | 585.97 | 589.70 | 582.65 | 588.34 | 12,662 | +4.07(+0.70%) |
Aug 10, 2023 | 594.61 | 596.43 | 584.00 | 584.27 | 17,075 | -6.52(-1.10%) |
Aug 09, 2023 | 594.95 | 596.54 | 589.62 | 590.79 | 13,649 | -7.85(-1.31%) |
Aug 08, 2023 | 595.51 | 598.96 | 589.58 | 598.64 | 9,835 | -2.99(-0.50%) |
Aug 07, 2023 | 594.43 | 601.64 | 594.43 | 601.63 | 16,697 | +8.63(+1.46%) |
Aug 04, 2023 | 587.07 | 594.47 | 587.07 | 592.99 | 19,369 | +6.26(+1.07%) |
Aug 03, 2023 | 580.61 | 588.06 | 579.62 | 586.73 | 17,925 | +7.10(+1.22%) |
Aug 02, 2023 | 580.62 | 584.27 | 579.52 | 579.63 | 23,740 | +1.28(+0.22%) |
Aug 01, 2023 | 580.56 | 580.56 | 577.36 | 578.35 | 8,512 | -4.00(-0.69%) |
Jul 31, 2023 | 579.67 | 583.91 | 578.83 | 582.35 | 15,924 | +7.08(+1.23%) |
Jul 28, 2023 | 574.78 | 577.64 | 571.29 | 575.28 | 17,701 | +2.39(+0.42%) |
Jul 27, 2023 | 577.45 | 580.90 | 570.88 | 572.88 | 17,830 | -4.92(-0.85%) |
Jul 26, 2023 | 571.68 | 580.61 | 571.68 | 577.81 | 15,003 | +5.13(+0.90%) |
Jul 25, 2023 | 567.80 | 575.65 | 567.80 | 572.67 | 13,041 | -6.12(-1.06%) |
Jul 24, 2023 | 569.70 | 583.59 | 569.70 | 578.80 | 19,107 | +9.32(+1.64%) |
Jul 21, 2023 | 580.46 | 580.46 | 569.29 | 569.48 | 16,591 | -6.84(-1.19%) |
Jul 20, 2023 | 583.22 | 583.22 | 572.47 | 576.32 | 14,154 | -3.91(-0.67%) |
Jul 19, 2023 | 551.59 | 582.88 | 551.59 | 580.23 | 21,804 | +13.92(+2.46%) |
Jul 18, 2023 | 551.83 | 567.23 | 551.83 | 566.30 | 26,334 | +12.92(+2.34%) |
Jul 17, 2023 | 558.48 | 559.01 | 553.38 | 553.38 | 21,931 | -1.12(-0.20%) |
Jul 14, 2023 | 560.30 | 560.82 | 553.45 | 554.50 | 16,322 | -6.31(-1.13%) |
Jul 13, 2023 | 560.83 | 566.38 | 560.64 | 560.81 | 17,746 | -0.01(-0.00%) |
Jul 12, 2023 | 569.01 | 569.01 | 560.82 | 560.82 | 19,624 | -0.50(-0.09%) |
Jul 11, 2023 | 561.09 | 563.64 | 557.57 | 561.33 | 14,494 | +1.05(+0.19%) |
Jul 10, 2023 | 551.73 | 566.02 | 550.07 | 560.28 | 20,046 | +5.69(+1.03%) |
Jul 07, 2023 | 555.86 | 564.06 | 550.08 | 554.59 | 24,901 | +3.05(+0.55%) |
Jul 06, 2023 | 552.11 | 559.01 | 545.61 | 551.54 | 27,746 | -6.06(-1.09%) |
Jul 05, 2023 | 559.61 | 562.28 | 556.11 | 557.60 | 15,448 | -7.06(-1.25%) |