Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 908.00 | 921.97 | 902.86 | 919.25 | 1,484,197 | +28.86(+3.24%) |
Sep 18, 2024 | 887.76 | 899.71 | 882.30 | 890.39 | 981,254 | +4.56(+0.51%) |
Sep 17, 2024 | 890.65 | 899.61 | 882.80 | 885.83 | 1,033,736 | -6.63(-0.74%) |
Sep 16, 2024 | 885.00 | 897.99 | 879.73 | 892.46 | 1,082,170 | +13.51(+1.54%) |
Sep 13, 2024 | 881.77 | 884.50 | 872.88 | 878.95 | 913,052 | -7.18(-0.81%) |
Sep 12, 2024 | 880.03 | 889.52 | 871.28 | 886.13 | 941,858 | +10.17(+1.16%) |
Sep 11, 2024 | 858.27 | 877.62 | 841.85 | 875.96 | 1,002,110 | +15.81(+1.84%) |
Sep 10, 2024 | 860.71 | 866.45 | 847.49 | 860.15 | 883,913 | +4.57(+0.53%) |
Sep 09, 2024 | 833.49 | 857.00 | 826.97 | 855.58 | 1,129,064 | +30.54(+3.70%) |
Sep 06, 2024 | 839.01 | 848.42 | 818.98 | 825.04 | 1,070,844 | -10.36(-1.24%) |
Sep 05, 2024 | 826.65 | 840.36 | 825.05 | 835.40 | 788,977 | +0.57(+0.07%) |
Sep 04, 2024 | 829.72 | 836.40 | 821.24 | 834.83 | 709,002 | -1.03(-0.12%) |
Sep 03, 2024 | 856.40 | 863.85 | 830.87 | 835.86 | 1,261,404 | -19.14(-2.24%) |
Aug 30, 2024 | 836.76 | 857.25 | 835.84 | 855.00 | 1,920,981 | +23.73(+2.85%) |
Aug 29, 2024 | 822.30 | 849.00 | 822.30 | 831.27 | 1,245,098 | +17.16(+2.11%) |
Aug 28, 2024 | 831.69 | 832.68 | 808.96 | 814.11 | 864,264 | -17.63(-2.12%) |
Aug 27, 2024 | 823.17 | 835.71 | 823.17 | 831.74 | 481,414 | +3.88(+0.47%) |
Aug 26, 2024 | 829.68 | 836.76 | 825.49 | 827.86 | 535,798 | -0.41(-0.05%) |
Aug 23, 2024 | 830.00 | 834.50 | 815.00 | 828.27 | 702,053 | +7.34(+0.89%) |
Aug 22, 2024 | 840.00 | 842.55 | 819.52 | 820.93 | 706,568 | -18.25(-2.17%) |
Aug 21, 2024 | 833.53 | 840.42 | 830.00 | 839.18 | 609,789 | +0.96(+0.11%) |
Aug 20, 2024 | 835.00 | 843.26 | 832.08 | 838.22 | 784,679 | +5.34(+0.64%) |
Aug 19, 2024 | 825.92 | 833.72 | 821.18 | 832.88 | 641,472 | +5.32(+0.64%) |
Aug 16, 2024 | 829.25 | 831.03 | 823.85 | 827.56 | 835,509 | -4.55(-0.55%) |
Aug 15, 2024 | 825.00 | 835.00 | 823.68 | 832.11 | 1,165,709 | +13.09(+1.60%) |
Aug 14, 2024 | 822.00 | 827.04 | 815.50 | 819.02 | 833,438 | +0.22(+0.03%) |
Aug 13, 2024 | 812.00 | 822.87 | 810.60 | 818.80 | 765,108 | +12.18(+1.51%) |
Aug 12, 2024 | 811.08 | 814.83 | 800.07 | 806.62 | 539,496 | -4.46(-0.55%) |
Aug 09, 2024 | 796.14 | 816.01 | 796.14 | 811.08 | 799,548 | +14.94(+1.88%) |
Aug 08, 2024 | 792.00 | 802.70 | 786.77 | 796.14 | 1,449,051 | +19.86(+2.56%) |
Aug 07, 2024 | 805.64 | 816.54 | 774.93 | 776.28 | 1,061,819 | -16.67(-2.10%) |
Aug 06, 2024 | 787.00 | 814.28 | 781.28 | 792.95 | 1,545,668 | +11.68(+1.50%) |
Aug 05, 2024 | 757.04 | 790.95 | 746.10 | 781.27 | 2,019,425 | -9.37(-1.19%) |
Aug 02, 2024 | 790.86 | 793.13 | 765.46 | 790.64 | 1,570,238 | -20.74(-2.56%) |
Aug 01, 2024 | 818.86 | 838.59 | 802.12 | 811.38 | 1,338,276 | -3.01(-0.37%) |
Jul 31, 2024 | 816.16 | 821.46 | 805.00 | 814.39 | 1,313,369 | +15.59(+1.95%) |
Jul 30, 2024 | 805.74 | 805.74 | 784.59 | 798.80 | 1,190,890 | -0.26(-0.03%) |
Jul 29, 2024 | 829.00 | 830.50 | 798.55 | 799.06 | 1,976,893 | -28.55(-3.45%) |
Jul 26, 2024 | 825.85 | 846.86 | 818.07 | 827.61 | 2,410,058 | -1.18(-0.14%) |
Jul 25, 2024 | 789.33 | 850.33 | 783.04 | 828.79 | 6,549,203 | +97.92(+13.40%) |
Jul 24, 2024 | 755.00 | 757.48 | 729.23 | 730.87 | 2,087,299 | -34.65(-4.53%) |
Jul 23, 2024 | 763.47 | 775.97 | 760.66 | 765.52 | 1,007,028 | +9.02(+1.19%) |
Jul 22, 2024 | 754.81 | 764.44 | 753.77 | 756.50 | 1,051,467 | +5.30(+0.71%) |
Jul 19, 2024 | 744.69 | 755.88 | 738.00 | 751.20 | 1,187,235 | +12.43(+1.68%) |
Jul 18, 2024 | 738.34 | 750.58 | 730.10 | 738.77 | 1,518,001 | +2.70(+0.37%) |
Jul 17, 2024 | 740.00 | 746.37 | 730.20 | 736.07 | 1,455,529 | -24.72(-3.25%) |
Jul 16, 2024 | 767.85 | 770.04 | 754.51 | 760.79 | 996,629 | -7.06(-0.92%) |
Jul 15, 2024 | 766.95 | 776.48 | 759.25 | 767.85 | 910,999 | +9.36(+1.23%) |
Jul 12, 2024 | 749.00 | 762.60 | 744.00 | 758.49 | 909,519 | +9.35(+1.25%) |
Jul 11, 2024 | 746.00 | 756.50 | 741.33 | 749.14 | 1,281,530 | +5.99(+0.81%) |
Jul 10, 2024 | 740.56 | 743.38 | 731.55 | 743.15 | 1,498,774 | -0.86(-0.12%) |
Jul 09, 2024 | 750.96 | 760.02 | 737.01 | 744.01 | 2,433,738 | -22.19(-2.90%) |
Jul 08, 2024 | 763.50 | 776.65 | 761.44 | 766.20 | 2,120,778 | -40.27(-4.99%) |
Jul 05, 2024 | 788.42 | 806.52 | 785.92 | 806.47 | 1,193,426 | +20.55(+2.61%) |
Jul 03, 2024 | 793.67 | 795.95 | 785.19 | 785.92 | 577,466 | -8.19(-1.03%) |
Jul 02, 2024 | 784.98 | 794.15 | 781.62 | 794.11 | 875,621 | +5.15(+0.65%) |
Jul 01, 2024 | 784.00 | 790.48 | 770.78 | 788.96 | 1,121,384 | +2.29(+0.29%) |
Jun 28, 2024 | 775.43 | 789.97 | 770.88 | 786.67 | 1,721,789 | +12.54(+1.62%) |
Jun 27, 2024 | 758.21 | 780.00 | 756.67 | 774.13 | 1,181,270 | +20.22(+2.68%) |
Jun 26, 2024 | 754.00 | 761.37 | 750.79 | 753.91 | 986,062 | -0.90(-0.12%) |
Jun 25, 2024 | 745.00 | 756.41 | 742.38 | 754.81 | 1,036,092 | +15.22(+2.06%) |
Jun 24, 2024 | 742.00 | 748.18 | 737.69 | 739.59 | 1,213,990 | -9.74(-1.30%) |
Jun 21, 2024 | 739.94 | 750.54 | 733.62 | 749.33 | 1,769,362 | +15.02(+2.05%) |
Jun 20, 2024 | 742.00 | 742.26 | 729.41 | 734.31 | 1,184,112 | +4.14(+0.57%) |
Jun 18, 2024 | 722.86 | 734.52 | 720.77 | 730.17 | 1,186,385 | +4.67(+0.64%) |
Jun 17, 2024 | 723.42 | 729.33 | 719.04 | 725.50 | 1,074,822 | -3.08(-0.42%) |
Jun 14, 2024 | 715.60 | 730.50 | 715.60 | 728.58 | 958,088 | +18.82(+2.65%) |
Jun 13, 2024 | 722.00 | 727.82 | 709.17 | 709.76 | 1,118,978 | -11.74(-1.63%) |
Jun 12, 2024 | 722.26 | 729.50 | 720.83 | 721.50 | 1,296,075 | +9.46(+1.33%) |
Jun 11, 2024 | 711.73 | 719.00 | 706.87 | 712.04 | 1,060,793 | +2.89(+0.41%) |
Jun 10, 2024 | 697.32 | 710.64 | 693.56 | 709.15 | 930,445 | +10.34(+1.48%) |
Jun 07, 2024 | 700.51 | 703.99 | 688.51 | 698.81 | 1,122,705 | -4.35(-0.62%) |
Jun 06, 2024 | 706.23 | 712.36 | 699.73 | 703.16 | 1,410,793 | -0.95(-0.13%) |
Jun 05, 2024 | 683.45 | 705.72 | 676.19 | 704.11 | 2,797,571 | +32.11(+4.78%) |
Jun 04, 2024 | 658.60 | 674.60 | 656.02 | 672.00 | 2,490,751 | +11.89(+1.80%) |
Jun 03, 2024 | 659.80 | 664.37 | 645.45 | 660.11 | 1,907,531 | +3.18(+0.48%) |
May 31, 2024 | 651.79 | 657.54 | 637.99 | 656.93 | 4,302,596 | +13.64(+2.12%) |
May 30, 2024 | 690.99 | 692.57 | 640.17 | 643.29 | 5,096,655 | -87.83(-12.01%) |
May 29, 2024 | 722.00 | 737.86 | 721.44 | 731.12 | 876,113 | +2.26(+0.31%) |
May 28, 2024 | 738.88 | 738.98 | 718.31 | 728.86 | 1,548,486 | -9.65(-1.31%) |
May 24, 2024 | 749.36 | 749.72 | 736.37 | 738.51 | 1,357,101 | -19.64(-2.59%) |
May 23, 2024 | 781.68 | 781.68 | 756.03 | 758.15 | 869,858 | -12.68(-1.64%) |
May 22, 2024 | 780.00 | 784.33 | 769.47 | 770.83 | 845,449 | -6.22(-0.80%) |
May 21, 2024 | 775.00 | 777.93 | 763.91 | 777.05 | 784,203 | +2.87(+0.37%) |
May 20, 2024 | 763.53 | 774.84 | 762.24 | 774.18 | 734,406 | +9.13(+1.19%) |
May 17, 2024 | 765.00 | 765.98 | 757.54 | 765.05 | 887,754 | +7.04(+0.93%) |
May 16, 2024 | 763.45 | 769.11 | 757.42 | 758.01 | 1,094,170 | -2.56(-0.34%) |
May 15, 2024 | 730.00 | 761.31 | 727.56 | 760.57 | 1,505,718 | +38.95(+5.40%) |
May 14, 2024 | 730.00 | 737.00 | 717.77 | 721.62 | 1,099,128 | -8.50(-1.16%) |
May 13, 2024 | 732.85 | 732.85 | 722.95 | 730.12 | 869,903 | +0.33(+0.05%) |
May 10, 2024 | 725.00 | 733.55 | 725.00 | 729.79 | 820,950 | +6.85(+0.95%) |
May 09, 2024 | 720.58 | 729.00 | 717.99 | 722.94 | 1,050,245 | +1.91(+0.26%) |
May 08, 2024 | 716.35 | 721.95 | 714.76 | 721.03 | 1,147,274 | +7.70(+1.08%) |
May 07, 2024 | 730.00 | 730.00 | 699.55 | 713.33 | 1,552,599 | -13.23(-1.82%) |
May 06, 2024 | 719.99 | 726.64 | 718.41 | 726.56 | 1,189,941 | +9.91(+1.38%) |
May 03, 2024 | 709.98 | 724.65 | 705.00 | 716.65 | 1,437,056 | +20.93(+3.01%) |
May 02, 2024 | 693.00 | 696.07 | 685.00 | 695.72 | 1,157,872 | +10.11(+1.47%) |
May 01, 2024 | 693.71 | 700.70 | 683.88 | 685.61 | 1,333,075 | -7.72(-1.11%) |
Apr 30, 2024 | 716.65 | 717.47 | 692.19 | 693.33 | 1,994,931 | -27.83(-3.86%) |
Apr 29, 2024 | 723.26 | 728.30 | 713.52 | 721.16 | 802,370 | -2.39(-0.33%) |
Apr 26, 2024 | 723.76 | 734.71 | 719.85 | 723.55 | 1,445,885 | +7.30(+1.02%) |
Apr 25, 2024 | 714.89 | 717.03 | 689.00 | 716.25 | 3,386,642 | -30.04(-4.03%) |
Apr 24, 2024 | 753.97 | 757.25 | 739.13 | 746.29 | 1,707,439 | +5.34(+0.72%) |
Apr 23, 2024 | 727.20 | 743.67 | 727.20 | 740.95 | 1,162,974 | +19.00(+2.63%) |
Apr 22, 2024 | 723.25 | 724.99 | 710.62 | 721.95 | 1,464,204 | +8.04(+1.13%) |
Apr 19, 2024 | 725.00 | 726.03 | 708.53 | 713.91 | 1,540,609 | -17.45(-2.39%) |
Apr 18, 2024 | 736.90 | 739.89 | 727.35 | 731.36 | 788,880 | -5.09(-0.69%) |
Apr 17, 2024 | 746.78 | 748.99 | 734.95 | 736.45 | 721,626 | -8.33(-1.12%) |
Apr 16, 2024 | 738.00 | 749.00 | 735.34 | 744.78 | 1,085,638 | +8.97(+1.22%) |
Apr 15, 2024 | 769.00 | 771.63 | 735.46 | 735.81 | 1,173,492 | -32.90(-4.28%) |
Apr 12, 2024 | 762.20 | 774.96 | 760.95 | 768.71 | 960,001 | -2.63(-0.34%) |
Apr 11, 2024 | 770.00 | 775.98 | 761.40 | 771.34 | 748,090 | +2.15(+0.28%) |
Apr 10, 2024 | 769.00 | 774.95 | 764.10 | 769.19 | 860,559 | -13.03(-1.67%) |
Apr 09, 2024 | 793.27 | 795.44 | 771.53 | 782.22 | 790,496 | -3.38(-0.43%) |
Apr 08, 2024 | 783.34 | 789.99 | 772.41 | 785.60 | 999,044 | +2.10(+0.27%) |
Apr 05, 2024 | 758.43 | 791.88 | 758.43 | 783.50 | 1,286,437 | +25.95(+3.43%) |
Apr 04, 2024 | 768.40 | 782.25 | 757.42 | 757.55 | 1,022,134 | -1.61(-0.21%) |
Apr 03, 2024 | 752.50 | 764.70 | 751.50 | 759.16 | 564,208 | +2.16(+0.29%) |
Apr 02, 2024 | 755.09 | 759.66 | 748.23 | 757.00 | 769,077 | -11.37(-1.48%) |
Apr 01, 2024 | 763.99 | 773.09 | 759.07 | 768.37 | 716,365 | +5.97(+0.78%) |
Mar 28, 2024 | 759.65 | 768.76 | 755.75 | 762.40 | 1,083,703 | +3.40(+0.45%) |
Mar 27, 2024 | 783.83 | 786.33 | 753.50 | 759.00 | 1,401,325 | -19.57(-2.51%) |
Mar 26, 2024 | 778.99 | 788.80 | 776.51 | 778.57 | 909,983 | +3.93(+0.51%) |
Mar 25, 2024 | 768.05 | 775.91 | 759.26 | 774.64 | 720,499 | +0.49(+0.06%) |
Mar 22, 2024 | 774.74 | 779.89 | 769.32 | 774.15 | 887,857 | +0.97(+0.13%) |
Mar 21, 2024 | 780.00 | 785.88 | 771.58 | 773.18 | 1,262,571 | +5.62(+0.73%) |
Mar 20, 2024 | 760.62 | 768.18 | 755.05 | 767.56 | 703,318 | +10.62(+1.40%) |
Mar 19, 2024 | 750.00 | 758.32 | 742.80 | 756.94 | 1,224,350 | +1.14(+0.15%) |
Mar 18, 2024 | 750.00 | 759.67 | 748.12 | 755.80 | 944,382 | +11.89(+1.60%) |
Mar 15, 2024 | 761.56 | 762.00 | 736.00 | 743.91 | 2,539,130 | -35.58(-4.56%) |
Mar 14, 2024 | 788.13 | 790.00 | 773.12 | 779.49 | 886,054 | +2.61(+0.34%) |
Mar 13, 2024 | 795.06 | 807.77 | 775.00 | 776.88 | 1,225,366 | -12.68(-1.61%) |
Mar 12, 2024 | 764.32 | 793.00 | 762.98 | 789.56 | 1,637,456 | +32.82(+4.34%) |
Mar 11, 2024 | 752.00 | 759.20 | 744.48 | 756.74 | 911,855 | -0.94(-0.12%) |
Mar 08, 2024 | 769.10 | 777.57 | 750.23 | 757.68 | 1,026,918 | -10.40(-1.35%) |
Mar 07, 2024 | 748.47 | 768.93 | 735.27 | 768.08 | 1,586,363 | +27.02(+3.65%) |
Mar 06, 2024 | 750.51 | 752.39 | 732.65 | 741.06 | 1,346,434 | +0.91(+0.12%) |
Mar 05, 2024 | 766.23 | 767.22 | 730.15 | 740.15 | 1,982,348 | -35.94(-4.63%) |
Mar 04, 2024 | 773.00 | 777.88 | 764.74 | 776.09 | 986,141 | +2.46(+0.32%) |
Mar 01, 2024 | 772.00 | 778.30 | 768.37 | 773.63 | 912,602 | +2.29(+0.30%) |
Feb 29, 2024 | 767.05 | 773.32 | 762.98 | 771.34 | 1,485,895 | +11.55(+1.52%) |
Feb 28, 2024 | 763.51 | 763.73 | 754.00 | 759.79 | 1,266,047 | -7.35(-0.96%) |
Feb 27, 2024 | 782.26 | 783.99 | 756.96 | 767.14 | 1,413,729 | -12.52(-1.61%) |
Feb 26, 2024 | 774.69 | 790.59 | 774.50 | 779.66 | 1,119,891 | +8.69(+1.13%) |
Feb 23, 2024 | 775.35 | 784.97 | 766.58 | 770.97 | 1,297,367 | +1.76(+0.23%) |
Feb 22, 2024 | 775.00 | 791.87 | 767.63 | 769.21 | 2,144,638 | +21.27(+2.84%) |
Feb 21, 2024 | 736.99 | 748.58 | 730.52 | 747.94 | 876,077 | -4.90(-0.65%) |
Feb 20, 2024 | 753.08 | 759.28 | 737.74 | 752.84 | 1,484,714 | -12.16(-1.59%) |
Feb 16, 2024 | 774.27 | 779.50 | 764.67 | 765.00 | 1,141,750 | -15.00(-1.92%) |
Feb 15, 2024 | 795.00 | 798.45 | 779.87 | 780.00 | 1,056,333 | -12.00(-1.52%) |
Feb 14, 2024 | 785.00 | 792.28 | 776.29 | 792.00 | 773,804 | +18.24(+2.36%) |
Feb 13, 2024 | 765.00 | 780.48 | 750.23 | 773.76 | 1,785,410 | -13.59(-1.73%) |
Feb 12, 2024 | 814.10 | 815.00 | 782.85 | 787.35 | 1,233,694 | -25.59(-3.15%) |
Feb 09, 2024 | 802.35 | 815.32 | 802.35 | 812.94 | 909,665 | +13.53(+1.69%) |
Feb 08, 2024 | 792.00 | 800.30 | 790.84 | 799.41 | 892,550 | +9.02(+1.14%) |
Feb 07, 2024 | 782.81 | 793.47 | 782.60 | 790.39 | 911,605 | +12.94(+1.66%) |
Feb 06, 2024 | 788.88 | 789.10 | 765.88 | 777.45 | 1,097,569 | -7.39(-0.94%) |
Feb 05, 2024 | 782.00 | 786.45 | 771.12 | 784.84 | 1,079,903 | +3.54(+0.45%) |
Feb 02, 2024 | 773.97 | 787.00 | 772.10 | 781.30 | 974,796 | +10.30(+1.34%) |
Feb 01, 2024 | 769.09 | 772.92 | 764.05 | 771.00 | 885,303 | +5.60(+0.73%) |
Jan 31, 2024 | 777.89 | 777.89 | 757.53 | 765.40 | 1,362,412 | -20.33(-2.59%) |
Jan 30, 2024 | 787.33 | 789.91 | 778.96 | 785.73 | 1,080,372 | -1.51(-0.19%) |
Jan 29, 2024 | 769.32 | 788.05 | 769.00 | 787.24 | 1,329,970 | +17.80(+2.31%) |
Jan 26, 2024 | 767.10 | 783.83 | 764.52 | 769.44 | 1,799,865 | +2.75(+0.36%) |
Jan 25, 2024 | 780.00 | 783.88 | 757.29 | 766.69 | 3,123,630 | +3.27(+0.43%) |
Jan 24, 2024 | 770.90 | 775.96 | 761.27 | 763.42 | 2,769,710 | +10.00(+1.33%) |
Jan 23, 2024 | 752.15 | 754.37 | 743.05 | 753.42 | 1,145,121 | +0.97(+0.13%) |
Jan 22, 2024 | 760.19 | 766.81 | 752.06 | 752.45 | 1,621,756 | +3.34(+0.45%) |
Jan 19, 2024 | 750.44 | 753.16 | 744.82 | 749.11 | 1,358,014 | +3.15(+0.42%) |
Jan 18, 2024 | 742.42 | 747.48 | 735.47 | 745.96 | 1,296,745 | +18.42(+2.53%) |
Jan 17, 2024 | 726.00 | 728.99 | 714.31 | 727.54 | 673,800 | -0.02(-0.00%) |
Jan 16, 2024 | 730.00 | 734.00 | 725.01 | 727.56 | 935,136 | -1.62(-0.22%) |
Jan 12, 2024 | 724.80 | 731.00 | 718.76 | 729.18 | 832,923 | +2.72(+0.37%) |
Jan 11, 2024 | 722.56 | 734.30 | 718.41 | 726.46 | 1,230,182 | +12.16(+1.70%) |
Jan 10, 2024 | 707.50 | 716.92 | 701.25 | 714.30 | 1,011,726 | +15.63(+2.24%) |
Jan 09, 2024 | 693.86 | 701.20 | 691.00 | 698.67 | 983,890 | +2.41(+0.35%) |
Jan 08, 2024 | 684.24 | 697.82 | 682.46 | 696.26 | 1,197,430 | +20.10(+2.97%) |
Jan 05, 2024 | 672.13 | 680.78 | 672.13 | 676.16 | 723,643 | +4.29(+0.64%) |
Jan 04, 2024 | 674.77 | 679.19 | 671.22 | 671.87 | 914,363 | -3.43(-0.51%) |
Jan 03, 2024 | 675.76 | 687.43 | 674.03 | 675.30 | 883,014 | -12.22(-1.78%) |
Jan 02, 2024 | 697.05 | 699.36 | 675.43 | 687.52 | 1,129,783 | -18.97(-2.69%) |
Dec 29, 2023 | 707.00 | 711.59 | 700.56 | 706.49 | 925,673 | +4.03(+0.57%) |
Dec 28, 2023 | 706.64 | 707.53 | 701.33 | 702.46 | 502,163 | -1.30(-0.18%) |
Dec 27, 2023 | 701.31 | 704.51 | 699.10 | 703.76 | 389,427 | +2.53(+0.36%) |
Dec 26, 2023 | 700.17 | 704.56 | 698.71 | 701.23 | 463,940 | +3.68(+0.53%) |
Dec 22, 2023 | 703.85 | 703.85 | 694.42 | 697.55 | 492,990 | -3.21(-0.46%) |
Dec 21, 2023 | 700.75 | 703.55 | 690.97 | 700.76 | 787,068 | +6.96(+1.00%) |
Dec 20, 2023 | 704.07 | 707.86 | 693.60 | 693.80 | 940,761 | -13.91(-1.97%) |
Dec 19, 2023 | 705.70 | 708.49 | 700.00 | 707.71 | 904,946 | +3.99(+0.57%) |
Dec 18, 2023 | 702.02 | 709.30 | 695.94 | 703.72 | 1,122,986 | +5.48(+0.78%) |
Dec 15, 2023 | 675.26 | 699.81 | 674.02 | 698.24 | 2,189,147 | +17.85(+2.62%) |
Dec 14, 2023 | 710.00 | 712.10 | 678.00 | 680.39 | 3,022,135 | -35.25(-4.93%) |
Dec 13, 2023 | 717.00 | 720.68 | 710.05 | 715.64 | 1,211,440 | -0.84(-0.12%) |
Dec 12, 2023 | 705.12 | 717.87 | 704.48 | 716.48 | 903,539 | +11.36(+1.61%) |
Dec 11, 2023 | 699.11 | 708.87 | 698.20 | 705.12 | 1,058,205 | +6.04(+0.86%) |
Dec 08, 2023 | 689.45 | 701.11 | 688.56 | 699.08 | 1,083,832 | +11.40(+1.66%) |
Dec 07, 2023 | 685.60 | 689.25 | 680.30 | 687.68 | 651,244 | +1.45(+0.21%) |
Dec 06, 2023 | 690.00 | 695.39 | 685.73 | 686.23 | 800,898 | -1.99(-0.29%) |
Dec 05, 2023 | 679.43 | 689.63 | 677.24 | 688.22 | 915,368 | +0.60(+0.09%) |
Dec 04, 2023 | 684.00 | 693.99 | 680.71 | 687.62 | 1,166,001 | -3.17(-0.46%) |
Dec 01, 2023 | 685.45 | 694.76 | 683.28 | 690.79 | 1,453,347 | +5.05(+0.74%) |
Nov 30, 2023 | 682.00 | 688.89 | 678.82 | 685.74 | 1,832,942 | +6.81(+1.00%) |
Nov 29, 2023 | 671.00 | 682.29 | 671.00 | 678.93 | 1,464,609 | +13.69(+2.06%) |
Nov 28, 2023 | 667.63 | 672.60 | 661.39 | 665.24 | 1,520,149 | -5.31(-0.79%) |
Nov 27, 2023 | 672.00 | 677.61 | 669.57 | 670.55 | 1,009,964 | -3.35(-0.50%) |
Nov 24, 2023 | 670.53 | 674.47 | 668.80 | 673.90 | 450,015 | +4.24(+0.63%) |
Nov 22, 2023 | 672.68 | 678.03 | 667.27 | 669.66 | 888,292 | +1.26(+0.19%) |
Nov 21, 2023 | 664.76 | 670.64 | 661.51 | 668.40 | 926,267 | +1.48(+0.22%) |
Nov 20, 2023 | 654.00 | 668.54 | 652.59 | 666.92 | 1,079,556 | +12.56(+1.92%) |
Nov 17, 2023 | 651.95 | 654.68 | 648.29 | 654.36 | 792,871 | +2.08(+0.32%) |
Nov 16, 2023 | 650.00 | 656.79 | 648.03 | 652.28 | 1,047,054 | +1.38(+0.21%) |
Nov 15, 2023 | 654.47 | 659.94 | 648.97 | 650.90 | 1,232,579 | -3.27(-0.50%) |
Nov 14, 2023 | 647.48 | 656.84 | 646.50 | 654.17 | 1,350,959 | +15.76(+2.47%) |
Nov 13, 2023 | 633.78 | 639.75 | 632.25 | 638.41 | 996,542 | +3.65(+0.58%) |
Nov 10, 2023 | 619.76 | 636.43 | 615.54 | 634.76 | 1,023,836 | +15.00(+2.42%) |
Nov 09, 2023 | 625.10 | 632.49 | 619.32 | 619.76 | 1,215,115 | -5.57(-0.89%) |
Nov 08, 2023 | 616.08 | 626.19 | 616.00 | 625.33 | 1,701,873 | +11.42(+1.86%) |
Nov 07, 2023 | 610.38 | 625.87 | 610.38 | 613.91 | 1,656,901 | +4.66(+0.76%) |
Nov 06, 2023 | 608.50 | 610.98 | 602.45 | 609.25 | 883,939 | +2.49(+0.41%) |
Nov 03, 2023 | 600.58 | 611.79 | 592.48 | 606.76 | 1,482,025 | +7.33(+1.22%) |
Nov 02, 2023 | 601.21 | 610.87 | 598.40 | 599.43 | 1,758,337 | +5.95(+1.00%) |
Nov 01, 2023 | 581.00 | 595.09 | 580.44 | 593.48 | 1,768,958 | +11.63(+2.00%) |
Oct 31, 2023 | 570.87 | 584.84 | 564.90 | 581.85 | 1,615,374 | +13.31(+2.34%) |
Oct 30, 2023 | 559.60 | 572.17 | 558.09 | 568.54 | 1,447,989 | +14.53(+2.62%) |
Oct 27, 2023 | 556.46 | 564.00 | 548.44 | 554.01 | 1,755,768 | +3.06(+0.56%) |
Oct 26, 2023 | 560.00 | 579.00 | 548.86 | 550.95 | 3,547,356 | +20.78(+3.92%) |
Oct 25, 2023 | 549.37 | 552.10 | 527.24 | 530.17 | 2,003,271 | -24.22(-4.37%) |
Oct 24, 2023 | 545.71 | 556.94 | 544.26 | 554.39 | 1,326,992 | +13.01(+2.40%) |
Oct 23, 2023 | 537.00 | 545.34 | 530.54 | 541.38 | 943,048 | -1.13(-0.21%) |
Oct 20, 2023 | 556.60 | 557.42 | 536.17 | 542.51 | 1,418,592 | -17.47(-3.12%) |
Oct 19, 2023 | 558.44 | 568.40 | 556.63 | 559.98 | 1,073,022 | +9.30(+1.69%) |
Oct 18, 2023 | 562.80 | 568.00 | 549.86 | 550.68 | 872,166 | -17.79(-3.13%) |
Oct 17, 2023 | 549.66 | 574.25 | 548.80 | 568.47 | 1,396,975 | +16.84(+3.05%) |
Oct 16, 2023 | 549.66 | 557.70 | 546.50 | 551.63 | 831,549 | +1.97(+0.36%) |
Oct 13, 2023 | 558.76 | 563.79 | 549.06 | 549.66 | 777,472 | -10.49(-1.87%) |
Oct 12, 2023 | 560.76 | 569.89 | 554.50 | 560.15 | 824,605 | +1.48(+0.26%) |
Oct 11, 2023 | 560.00 | 565.20 | 551.64 | 558.67 | 878,811 | +0.37(+0.07%) |
Oct 10, 2023 | 556.06 | 564.68 | 547.00 | 558.30 | 1,408,163 | -6.13(-1.09%) |
Oct 09, 2023 | 554.89 | 565.65 | 553.45 | 564.43 | 808,187 | +3.71(+0.66%) |
Oct 06, 2023 | 542.89 | 565.58 | 539.02 | 560.72 | 1,181,672 | +13.55(+2.48%) |
Oct 05, 2023 | 544.83 | 548.50 | 536.05 | 547.17 | 662,608 | -1.47(-0.27%) |
Oct 04, 2023 | 544.58 | 550.57 | 541.64 | 548.64 | 705,042 | +7.40(+1.37%) |
Oct 03, 2023 | 552.00 | 556.35 | 536.91 | 541.24 | 1,372,145 | -13.99(-2.52%) |