Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 525.53 | 529.00 | 514.44 | 519.58 | 1,233,562 | +2.56(+0.50%) |
Aug 29, 2024 | 514.92 | 526.43 | 513.43 | 517.02 | 932,203 | +7.04(+1.38%) |
Aug 28, 2024 | 522.91 | 523.80 | 506.33 | 509.98 | 1,082,273 | -11.80(-2.26%) |
Aug 27, 2024 | 521.93 | 529.54 | 518.07 | 521.78 | 1,462,181 | -4.13(-0.79%) |
Aug 26, 2024 | 533.52 | 537.34 | 523.45 | 525.91 | 970,880 | -13.48(-2.50%) |
Aug 23, 2024 | 558.88 | 558.88 | 538.12 | 539.39 | 1,053,745 | -8.67(-1.58%) |
Aug 22, 2024 | 577.26 | 585.66 | 546.92 | 548.06 | 1,312,141 | -16.62(-2.94%) |
Aug 21, 2024 | 559.57 | 568.44 | 556.68 | 564.68 | 866,710 | +7.65(+1.37%) |
Aug 20, 2024 | 558.74 | 565.87 | 553.50 | 557.03 | 703,617 | -1.19(-0.21%) |
Aug 19, 2024 | 549.00 | 558.78 | 544.82 | 558.22 | 741,227 | +9.22(+1.68%) |
Aug 16, 2024 | 548.00 | 554.08 | 543.38 | 549.00 | 580,192 | +0.72(+0.13%) |
Aug 15, 2024 | 541.68 | 549.29 | 538.50 | 548.28 | 621,800 | +17.48(+3.29%) |
Aug 14, 2024 | 530.41 | 534.00 | 524.21 | 530.80 | 613,326 | +2.16(+0.41%) |
Aug 13, 2024 | 530.00 | 534.38 | 526.14 | 528.64 | 780,487 | +7.80(+1.50%) |
Aug 12, 2024 | 523.04 | 528.44 | 517.95 | 520.84 | 623,334 | -3.89(-0.74%) |
Aug 09, 2024 | 512.28 | 526.32 | 512.28 | 524.73 | 852,938 | +9.70(+1.88%) |
Aug 08, 2024 | 504.40 | 518.13 | 493.71 | 515.03 | 1,110,420 | +25.06(+5.11%) |
Aug 07, 2024 | 513.20 | 520.98 | 488.45 | 489.97 | 1,901,508 | -9.42(-1.89%) |
Aug 06, 2024 | 500.00 | 510.55 | 487.87 | 499.39 | 1,488,510 | +11.55(+2.37%) |
Aug 05, 2024 | 475.00 | 495.00 | 474.57 | 487.84 | 2,050,425 | -17.94(-3.55%) |
Aug 02, 2024 | 504.00 | 515.40 | 483.70 | 505.78 | 2,844,686 | -34.89(-6.45%) |
Aug 01, 2024 | 556.04 | 569.00 | 534.02 | 540.67 | 1,370,917 | -17.65(-3.16%) |
Jul 31, 2024 | 552.99 | 560.82 | 548.15 | 558.32 | 1,133,429 | +32.43(+6.17%) |
Jul 30, 2024 | 551.56 | 552.08 | 522.19 | 525.89 | 1,252,000 | -21.63(-3.95%) |
Jul 29, 2024 | 550.25 | 555.13 | 544.14 | 547.52 | 490,644 | +1.14(+0.21%) |
Jul 26, 2024 | 548.36 | 555.41 | 543.37 | 546.38 | 677,584 | +7.66(+1.42%) |
Jul 25, 2024 | 556.45 | 557.88 | 537.09 | 538.72 | 1,283,561 | -14.61(-2.64%) |
Jul 24, 2024 | 576.02 | 583.10 | 551.12 | 553.33 | 1,033,532 | -35.00(-5.95%) |
Jul 23, 2024 | 581.37 | 593.98 | 581.37 | 588.33 | 708,546 | +0.62(+0.11%) |
Jul 22, 2024 | 573.00 | 589.05 | 571.44 | 587.71 | 1,079,946 | +24.59(+4.37%) |
Jul 19, 2024 | 565.71 | 568.45 | 558.06 | 563.12 | 981,899 | +2.74(+0.49%) |
Jul 18, 2024 | 576.30 | 576.30 | 546.86 | 560.38 | 1,204,038 | -10.00(-1.75%) |
Jul 17, 2024 | 604.35 | 604.35 | 569.30 | 570.38 | 1,404,972 | -42.63(-6.95%) |
Jul 16, 2024 | 619.39 | 620.43 | 609.18 | 613.01 | 473,506 | -3.00(-0.49%) |
Jul 15, 2024 | 612.56 | 621.24 | 612.38 | 616.01 | 494,203 | +1.96(+0.32%) |
Jul 12, 2024 | 606.85 | 620.33 | 604.62 | 614.05 | 505,047 | +5.31(+0.87%) |
Jul 11, 2024 | 620.00 | 624.80 | 606.98 | 608.74 | 553,779 | -10.82(-1.75%) |
Jul 10, 2024 | 609.15 | 621.01 | 603.12 | 619.56 | 691,322 | +11.62(+1.91%) |
Jul 09, 2024 | 616.40 | 616.55 | 603.34 | 607.94 | 466,530 | -7.55(-1.23%) |
Jul 08, 2024 | 621.65 | 622.00 | 611.41 | 615.49 | 559,508 | -5.81(-0.94%) |
Jul 05, 2024 | 611.90 | 622.79 | 609.05 | 621.30 | 946,155 | +14.31(+2.36%) |
Jul 03, 2024 | 609.00 | 612.90 | 606.04 | 606.99 | 491,991 | -2.67(-0.44%) |
Jul 02, 2024 | 601.42 | 610.64 | 600.57 | 609.66 | 531,529 | +7.91(+1.31%) |
Jul 01, 2024 | 594.79 | 604.44 | 588.83 | 601.75 | 612,949 | +6.69(+1.12%) |
Jun 28, 2024 | 596.82 | 608.16 | 593.90 | 595.06 | 1,019,094 | +0.06(+0.01%) |
Jun 27, 2024 | 600.31 | 606.41 | 593.89 | 595.00 | 594,387 | -3.52(-0.59%) |
Jun 26, 2024 | 597.44 | 601.79 | 594.26 | 598.52 | 559,073 | -1.62(-0.27%) |
Jun 25, 2024 | 597.69 | 600.51 | 593.67 | 600.14 | 763,942 | +4.54(+0.76%) |
Jun 24, 2024 | 599.26 | 603.20 | 595.50 | 595.60 | 899,141 | -9.93(-1.64%) |
Jun 21, 2024 | 613.60 | 613.60 | 599.67 | 605.53 | 1,674,521 | -4.65(-0.76%) |
Jun 20, 2024 | 622.93 | 622.99 | 607.27 | 610.18 | 1,156,896 | -10.13(-1.63%) |
Jun 18, 2024 | 611.41 | 620.59 | 607.31 | 620.31 | 1,040,950 | +7.59(+1.24%) |
Jun 17, 2024 | 591.00 | 614.95 | 587.57 | 612.72 | 1,203,324 | +22.51(+3.81%) |
Jun 14, 2024 | 586.91 | 590.63 | 584.89 | 590.21 | 600,818 | +3.67(+0.63%) |
Jun 13, 2024 | 585.88 | 596.98 | 585.36 | 586.54 | 568,478 | -4.35(-0.74%) |
Jun 12, 2024 | 584.75 | 593.36 | 582.90 | 590.89 | 691,293 | +10.98(+1.89%) |
Jun 11, 2024 | 573.68 | 580.64 | 569.69 | 579.91 | 667,865 | +3.73(+0.65%) |
Jun 10, 2024 | 566.97 | 576.39 | 566.24 | 576.18 | 586,261 | +4.73(+0.83%) |
Jun 07, 2024 | 577.75 | 578.04 | 569.78 | 571.45 | 423,801 | -2.40(-0.42%) |
Jun 06, 2024 | 590.73 | 592.83 | 569.29 | 573.85 | 1,080,000 | -14.29(-2.43%) |
Jun 05, 2024 | 565.31 | 588.32 | 562.83 | 588.14 | 1,147,599 | +26.41(+4.70%) |
Jun 04, 2024 | 559.55 | 563.25 | 553.18 | 561.73 | 885,168 | +0.55(+0.10%) |
Jun 03, 2024 | 564.98 | 566.88 | 549.97 | 561.18 | 934,184 | +0.38(+0.07%) |
May 31, 2024 | 562.08 | 564.00 | 545.01 | 560.80 | 1,903,860 | -3.93(-0.70%) |
May 30, 2024 | 573.82 | 577.91 | 563.90 | 564.73 | 1,152,856 | -15.48(-2.67%) |
May 29, 2024 | 580.58 | 586.35 | 576.60 | 580.21 | 992,082 | -7.73(-1.31%) |
May 28, 2024 | 581.38 | 592.35 | 581.24 | 587.94 | 890,572 | +0.54(+0.09%) |
May 24, 2024 | 582.90 | 594.61 | 580.00 | 587.40 | 725,829 | +1.10(+0.19%) |
May 23, 2024 | 582.10 | 605.45 | 568.46 | 586.30 | 1,734,967 | +13.17(+2.30%) |
May 22, 2024 | 574.99 | 581.63 | 569.93 | 573.13 | 1,017,164 | +1.60(+0.28%) |
May 21, 2024 | 573.66 | 574.00 | 566.82 | 571.53 | 579,455 | -2.85(-0.50%) |
May 20, 2024 | 566.73 | 574.77 | 565.18 | 574.38 | 495,175 | +7.65(+1.35%) |
May 17, 2024 | 571.14 | 572.55 | 563.55 | 566.73 | 561,005 | -2.54(-0.45%) |
May 16, 2024 | 581.00 | 581.82 | 568.58 | 569.27 | 665,954 | -10.93(-1.88%) |
May 15, 2024 | 565.80 | 582.97 | 564.88 | 580.20 | 968,003 | +20.57(+3.68%) |
May 14, 2024 | 552.88 | 560.35 | 552.76 | 559.63 | 500,838 | +2.24(+0.40%) |
May 13, 2024 | 561.37 | 561.37 | 553.62 | 557.39 | 547,938 | +0.68(+0.12%) |
May 10, 2024 | 551.66 | 562.93 | 551.01 | 556.71 | 587,941 | +6.83(+1.24%) |
May 09, 2024 | 551.42 | 552.54 | 546.42 | 549.88 | 410,153 | -0.61(-0.11%) |
May 08, 2024 | 546.00 | 552.18 | 545.36 | 550.49 | 536,794 | +0.88(+0.16%) |
May 07, 2024 | 548.11 | 556.56 | 542.73 | 549.61 | 763,838 | +4.07(+0.75%) |
May 06, 2024 | 539.33 | 546.61 | 537.02 | 545.54 | 674,916 | +8.60(+1.60%) |
May 03, 2024 | 528.78 | 540.40 | 528.50 | 536.94 | 855,782 | +13.56(+2.59%) |
May 02, 2024 | 524.36 | 527.13 | 512.12 | 523.38 | 1,087,160 | +1.20(+0.23%) |
May 01, 2024 | 528.17 | 534.05 | 519.62 | 522.18 | 746,546 | -8.41(-1.59%) |
Apr 30, 2024 | 542.55 | 543.96 | 530.59 | 530.59 | 741,242 | -14.17(-2.60%) |
Apr 29, 2024 | 545.15 | 548.83 | 540.53 | 544.76 | 647,511 | +1.10(+0.20%) |
Apr 26, 2024 | 529.48 | 548.77 | 529.48 | 543.66 | 997,564 | +13.55(+2.56%) |
Apr 25, 2024 | 523.26 | 534.14 | 518.80 | 530.11 | 924,464 | +2.59(+0.49%) |
Apr 24, 2024 | 533.19 | 540.73 | 527.28 | 527.52 | 1,430,118 | +0.02(+0.00%) |
Apr 23, 2024 | 510.77 | 531.73 | 510.77 | 527.50 | 1,487,011 | +12.01(+2.33%) |
Apr 22, 2024 | 513.08 | 518.77 | 510.75 | 515.49 | 974,272 | +4.78(+0.94%) |
Apr 19, 2024 | 518.90 | 522.62 | 508.19 | 510.71 | 1,192,553 | -9.00(-1.73%) |
Apr 18, 2024 | 529.39 | 530.00 | 517.06 | 519.71 | 1,177,747 | -7.87(-1.49%) |
Apr 17, 2024 | 542.16 | 546.67 | 525.77 | 527.58 | 1,120,727 | -13.51(-2.50%) |
Apr 16, 2024 | 542.45 | 544.56 | 539.18 | 541.09 | 897,433 | -2.82(-0.52%) |
Apr 15, 2024 | 567.91 | 567.91 | 541.39 | 543.91 | 941,895 | -13.25(-2.38%) |
Apr 12, 2024 | 553.27 | 560.51 | 550.19 | 557.16 | 810,870 | -4.81(-0.86%) |
Apr 11, 2024 | 560.46 | 563.73 | 554.38 | 561.97 | 914,399 | +0.74(+0.13%) |
Apr 10, 2024 | 559.69 | 564.00 | 557.40 | 561.23 | 780,034 | -7.76(-1.36%) |
Apr 09, 2024 | 582.49 | 583.24 | 567.15 | 568.99 | 1,038,399 | -7.37(-1.28%) |
Apr 08, 2024 | 575.40 | 577.87 | 566.46 | 576.36 | 605,563 | +0.91(+0.16%) |
Apr 05, 2024 | 571.02 | 578.90 | 570.08 | 575.45 | 774,113 | +8.34(+1.47%) |
Apr 04, 2024 | 590.00 | 592.71 | 567.02 | 567.11 | 982,876 | -11.76(-2.03%) |
Apr 03, 2024 | 565.98 | 580.83 | 565.98 | 578.87 | 758,481 | +9.05(+1.59%) |
Apr 02, 2024 | 567.00 | 571.91 | 563.63 | 569.82 | 739,391 | -7.07(-1.23%) |
Apr 01, 2024 | 578.07 | 582.67 | 571.72 | 576.89 | 609,386 | +5.39(+0.94%) |
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 | 488.43 | 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%) |