Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 836.22 | 836.04 | 831.02 | 833.70 | 532,201 | -1.42(-0.17%) |
Mar 27, 2024 | 826.80 | 835.51 | 822.49 | 835.12 | 466,627 | +14.92(+1.82%) |
Mar 26, 2024 | 819.47 | 823.88 | 817.93 | 820.20 | 374,103 | +3.99(+0.49%) |
Mar 25, 2024 | 820.44 | 826.99 | 815.17 | 816.21 | 378,162 | -8.62(-1.05%) |
Mar 22, 2024 | 840.82 | 842.32 | 822.46 | 824.83 | 615,252 | -17.23(-2.05%) |
Mar 21, 2024 | 823.53 | 844.64 | 822.22 | 842.06 | 643,396 | +24.17(+2.96%) |
Mar 20, 2024 | 804.11 | 819.24 | 800.68 | 817.89 | 451,223 | +15.59(+1.94%) |
Mar 19, 2024 | 796.31 | 803.87 | 792.82 | 802.30 | 593,922 | +2.05(+0.26%) |
Mar 18, 2024 | 806.20 | 806.27 | 793.83 | 800.25 | 634,805 | -2.27(-0.28%) |
Mar 15, 2024 | 801.59 | 813.80 | 798.34 | 802.52 | 1,576,935 | -6.28(-0.78%) |
Mar 14, 2024 | 825.00 | 825.29 | 800.62 | 808.80 | 859,019 | -17.19(-2.08%) |
Mar 13, 2024 | 829.17 | 831.62 | 823.21 | 825.99 | 510,827 | -3.60(-0.43%) |
Mar 12, 2024 | 830.12 | 834.27 | 822.25 | 829.59 | 438,656 | +4.43(+0.54%) |
Mar 11, 2024 | 835.65 | 836.07 | 822.27 | 825.16 | 428,817 | -10.96(-1.31%) |
Mar 08, 2024 | 835.85 | 845.00 | 833.72 | 836.12 | 396,220 | +4.42(+0.53%) |
Mar 07, 2024 | 837.99 | 839.22 | 829.63 | 831.70 | 384,667 | +1.30(+0.16%) |
Mar 06, 2024 | 825.85 | 832.39 | 820.44 | 830.40 | 538,027 | +8.56(+1.04%) |
Mar 05, 2024 | 827.16 | 834.62 | 818.29 | 821.84 | 500,376 | -7.48(-0.90%) |
Mar 04, 2024 | 810.94 | 836.76 | 810.94 | 829.32 | 862,758 | +19.52(+2.41%) |
Mar 01, 2024 | 806.34 | 810.32 | 800.25 | 809.80 | 434,013 | +3.47(+0.43%) |
Feb 29, 2024 | 808.38 | 809.93 | 802.41 | 806.34 | 763,503 | +1.67(+0.21%) |
Feb 28, 2024 | 793.85 | 808.11 | 792.40 | 804.67 | 516,229 | +9.06(+1.14%) |
Feb 27, 2024 | 802.35 | 804.88 | 790.37 | 795.60 | 559,338 | -5.46(-0.68%) |
Feb 26, 2024 | 805.95 | 809.80 | 798.40 | 801.06 | 581,356 | -7.51(-0.93%) |
Feb 23, 2024 | 812.02 | 818.63 | 806.99 | 808.57 | 495,665 | +0.15(+0.02%) |
Feb 22, 2024 | 806.04 | 811.29 | 803.10 | 808.42 | 553,041 | +7.94(+0.99%) |
Feb 21, 2024 | 793.88 | 801.09 | 790.51 | 800.48 | 421,700 | +7.29(+0.92%) |
Feb 20, 2024 | 784.41 | 796.59 | 782.71 | 793.19 | 585,923 | +4.09(+0.52%) |
Feb 16, 2024 | 790.19 | 793.08 | 786.25 | 789.10 | 396,223 | -4.03(-0.51%) |
Feb 15, 2024 | 783.54 | 797.53 | 783.54 | 793.13 | 511,331 | +12.57(+1.61%) |
Feb 14, 2024 | 780.26 | 783.42 | 774.36 | 780.56 | 423,517 | +7.29(+0.94%) |
Feb 13, 2024 | 780.41 | 786.35 | 765.25 | 773.27 | 641,359 | -23.54(-2.95%) |
Feb 12, 2024 | 793.41 | 803.50 | 792.72 | 796.82 | 502,445 | +4.52(+0.57%) |
Feb 09, 2024 | 789.33 | 795.87 | 786.89 | 792.29 | 539,969 | +3.99(+0.51%) |
Feb 08, 2024 | 789.16 | 794.01 | 782.64 | 788.31 | 548,905 | -1.49(-0.19%) |
Feb 07, 2024 | 785.13 | 794.51 | 781.68 | 789.80 | 704,909 | +6.68(+0.85%) |
Feb 06, 2024 | 780.09 | 783.14 | 773.96 | 783.12 | 670,469 | +4.78(+0.61%) |
Feb 05, 2024 | 777.39 | 782.38 | 772.36 | 778.34 | 504,230 | -4.80(-0.61%) |
Feb 02, 2024 | 775.84 | 787.45 | 772.47 | 783.14 | 513,052 | +3.05(+0.39%) |
Feb 01, 2024 | 771.70 | 780.71 | 760.91 | 780.09 | 630,480 | +10.55(+1.37%) |
Jan 31, 2024 | 774.66 | 780.56 | 767.59 | 769.53 | 735,300 | -7.37(-0.95%) |
Jan 30, 2024 | 778.15 | 779.98 | 774.26 | 776.91 | 942,799 | -6.93(-0.88%) |
Jan 29, 2024 | 782.45 | 787.60 | 776.32 | 783.84 | 626,090 | +1.39(+0.18%) |
Jan 26, 2024 | 786.45 | 788.39 | 780.64 | 782.44 | 692,182 | -3.14(-0.40%) |
Jan 25, 2024 | 786.04 | 790.00 | 782.63 | 785.59 | 727,852 | +4.68(+0.60%) |
Jan 24, 2024 | 792.94 | 792.94 | 780.35 | 780.90 | 663,813 | -6.77(-0.86%) |
Jan 23, 2024 | 788.38 | 790.68 | 783.62 | 787.67 | 729,128 | -1.45(-0.18%) |
Jan 22, 2024 | 801.44 | 802.32 | 788.62 | 789.12 | 765,171 | -11.35(-1.42%) |
Jan 19, 2024 | 792.83 | 803.84 | 789.15 | 800.47 | 685,774 | +10.12(+1.28%) |
Jan 18, 2024 | 789.66 | 791.08 | 780.22 | 790.36 | 509,824 | +7.78(+0.99%) |
Jan 17, 2024 | 769.59 | 783.07 | 763.61 | 782.57 | 620,960 | -3.93(-0.50%) |
Jan 16, 2024 | 798.83 | 804.00 | 783.80 | 786.50 | 900,724 | -8.17(-1.03%) |
Jan 12, 2024 | 780.16 | 797.39 | 777.93 | 794.67 | 886,054 | +6.95(+0.88%) |
Jan 11, 2024 | 792.04 | 795.05 | 782.23 | 787.72 | 740,342 | +0.25(+0.03%) |
Jan 10, 2024 | 789.99 | 794.12 | 783.01 | 787.47 | 513,971 | -2.15(-0.27%) |
Jan 09, 2024 | 787.76 | 790.23 | 782.28 | 789.62 | 457,534 | -2.65(-0.33%) |
Jan 08, 2024 | 779.59 | 793.09 | 778.08 | 792.27 | 516,417 | +14.27(+1.83%) |
Jan 05, 2024 | 777.98 | 783.90 | 776.64 | 778.00 | 473,988 | -3.10(-0.40%) |
Jan 04, 2024 | 778.43 | 787.60 | 777.90 | 781.10 | 583,764 | +1.79(+0.23%) |
Jan 03, 2024 | 787.52 | 787.52 | 777.50 | 779.31 | 642,647 | -16.05(-2.02%) |
Jan 02, 2024 | 799.19 | 803.16 | 790.52 | 795.36 | 664,100 | -11.43(-1.42%) |
Dec 29, 2023 | 807.59 | 811.14 | 803.65 | 806.79 | 320,535 | -2.59(-0.32%) |
Dec 28, 2023 | 804.88 | 812.58 | 804.88 | 809.39 | 313,397 | +1.15(+0.14%) |
Dec 27, 2023 | 804.18 | 808.23 | 803.64 | 808.23 | 299,402 | +6.60(+0.82%) |
Dec 26, 2023 | 798.49 | 804.11 | 798.49 | 801.63 | 282,297 | +4.16(+0.52%) |
Dec 22, 2023 | 797.03 | 802.53 | 795.22 | 797.47 | 429,227 | +3.30(+0.42%) |
Dec 21, 2023 | 790.10 | 794.43 | 786.78 | 794.17 | 343,407 | +9.81(+1.25%) |
Dec 20, 2023 | 792.84 | 800.44 | 783.98 | 784.36 | 551,309 | -12.07(-1.52%) |
Dec 19, 2023 | 796.13 | 809.39 | 794.02 | 796.44 | 761,129 | +4.91(+0.62%) |
Dec 18, 2023 | 806.99 | 809.97 | 790.89 | 791.53 | 922,012 | -22.42(-2.75%) |
Dec 15, 2023 | 787.02 | 813.95 | 784.60 | 813.95 | 2,719,737 | +11.80(+1.47%) |
Dec 14, 2023 | 778.10 | 802.62 | 777.12 | 802.15 | 1,204,856 | +33.49(+4.36%) |
Dec 13, 2023 | 754.32 | 772.40 | 750.15 | 768.66 | 603,766 | +14.05(+1.86%) |
Dec 12, 2023 | 750.34 | 754.76 | 748.03 | 754.61 | 611,406 | +6.84(+0.91%) |
Dec 11, 2023 | 741.20 | 750.57 | 739.73 | 747.77 | 786,137 | +7.63(+1.03%) |
Dec 08, 2023 | 738.57 | 743.18 | 737.65 | 740.14 | 458,942 | -0.71(-0.10%) |
Dec 07, 2023 | 740.84 | 745.26 | 738.02 | 740.84 | 789,197 | +2.36(+0.32%) |
Dec 06, 2023 | 749.87 | 751.92 | 737.88 | 738.49 | 628,649 | -6.19(-0.83%) |
Dec 05, 2023 | 745.98 | 745.98 | 738.63 | 744.68 | 871,522 | -2.10(-0.28%) |
Dec 04, 2023 | 742.25 | 748.25 | 739.94 | 746.78 | 777,780 | +0.08(+0.01%) |
Dec 01, 2023 | 740.43 | 751.67 | 739.11 | 746.70 | 756,362 | +5.05(+0.68%) |
Nov 30, 2023 | 738.62 | 742.30 | 735.19 | 741.65 | 975,878 | +3.88(+0.53%) |
Nov 29, 2023 | 732.81 | 741.69 | 732.81 | 737.77 | 759,720 | +10.40(+1.43%) |
Nov 28, 2023 | 716.60 | 729.41 | 716.60 | 727.36 | 618,130 | +6.00(+0.83%) |
Nov 27, 2023 | 717.92 | 722.71 | 715.30 | 721.36 | 879,301 | +0.57(+0.08%) |
Nov 24, 2023 | 717.45 | 721.42 | 717.37 | 720.79 | 283,233 | +2.92(+0.41%) |
Nov 22, 2023 | 717.73 | 720.97 | 716.72 | 717.87 | 504,577 | +2.47(+0.34%) |
Nov 21, 2023 | 710.62 | 717.33 | 709.56 | 715.40 | 651,247 | +3.67(+0.52%) |
Nov 20, 2023 | 705.28 | 712.46 | 703.03 | 711.73 | 676,905 | +4.01(+0.57%) |
Nov 17, 2023 | 710.66 | 711.65 | 704.55 | 707.72 | 724,865 | +1.94(+0.27%) |
Nov 16, 2023 | 700.29 | 705.98 | 699.71 | 705.78 | 566,101 | +5.98(+0.85%) |
Nov 15, 2023 | 689.26 | 702.25 | 688.80 | 699.80 | 757,016 | +11.34(+1.65%) |
Nov 14, 2023 | 664.42 | 690.15 | 664.42 | 688.46 | 1,024,032 | +35.44(+5.43%) |
Nov 13, 2023 | 652.39 | 655.90 | 649.74 | 653.01 | 360,989 | -3.50(-0.53%) |
Nov 10, 2023 | 648.21 | 656.96 | 645.54 | 656.52 | 529,552 | +13.01(+2.02%) |
Nov 09, 2023 | 648.35 | 652.17 | 642.33 | 643.51 | 442,785 | -3.09(-0.48%) |
Nov 08, 2023 | 640.16 | 647.30 | 640.16 | 646.60 | 488,429 | +6.28(+0.98%) |
Nov 07, 2023 | 644.49 | 645.16 | 638.65 | 640.32 | 446,475 | -4.57(-0.71%) |
Nov 06, 2023 | 648.25 | 651.83 | 642.06 | 644.89 | 475,450 | -4.69(-0.72%) |
Nov 03, 2023 | 646.47 | 653.71 | 645.91 | 649.58 | 905,838 | +13.31(+2.09%) |
Nov 02, 2023 | 615.81 | 636.91 | 615.81 | 636.27 | 1,189,183 | +27.92(+4.59%) |
Nov 01, 2023 | 606.65 | 610.09 | 599.92 | 608.35 | 544,058 | +3.88(+0.64%) |
Oct 31, 2023 | 601.18 | 605.05 | 596.70 | 604.47 | 515,478 | +5.09(+0.85%) |
Oct 30, 2023 | 595.15 | 602.90 | 592.60 | 599.38 | 534,931 | +8.92(+1.51%) |
Oct 27, 2023 | 599.33 | 601.20 | 588.58 | 590.45 | 550,073 | -8.88(-1.48%) |
Oct 26, 2023 | 599.45 | 610.01 | 598.76 | 599.33 | 867,597 | -1.59(-0.26%) |
Oct 25, 2023 | 600.49 | 603.79 | 595.79 | 600.92 | 569,419 | -3.66(-0.61%) |
Oct 24, 2023 | 609.40 | 612.50 | 602.97 | 604.58 | 667,777 | -2.31(-0.38%) |
Oct 23, 2023 | 603.64 | 611.57 | 602.67 | 606.89 | 475,283 | -0.10(-0.02%) |
Oct 20, 2023 | 615.30 | 618.08 | 605.30 | 606.99 | 861,340 | -7.58(-1.23%) |
Oct 19, 2023 | 617.67 | 621.47 | 611.21 | 614.57 | 1,054,253 | +5.75(+0.94%) |
Oct 18, 2023 | 626.90 | 626.90 | 607.60 | 608.82 | 672,407 | -19.16(-3.05%) |
Oct 17, 2023 | 623.25 | 631.71 | 621.65 | 627.99 | 586,047 | +0.64(+0.10%) |
Oct 16, 2023 | 622.47 | 633.44 | 620.40 | 627.35 | 704,443 | +7.69(+1.24%) |
Oct 13, 2023 | 620.16 | 627.89 | 612.09 | 619.65 | 1,279,830 | -8.40(-1.34%) |
Oct 12, 2023 | 635.02 | 636.05 | 624.00 | 628.06 | 753,684 | -6.42(-1.01%) |
Oct 11, 2023 | 637.40 | 640.37 | 629.96 | 634.47 | 521,709 | +0.71(+0.11%) |
Oct 10, 2023 | 635.41 | 641.12 | 633.51 | 633.76 | 634,763 | -1.65(-0.26%) |
Oct 09, 2023 | 633.32 | 639.60 | 632.33 | 635.41 | 543,014 | -4.58(-0.72%) |
Oct 06, 2023 | 626.92 | 643.20 | 626.45 | 639.99 | 616,127 | +7.86(+1.24%) |
Oct 05, 2023 | 625.57 | 634.67 | 623.95 | 632.13 | 503,380 | +3.72(+0.59%) |
Oct 04, 2023 | 621.01 | 630.22 | 617.40 | 628.41 | 553,818 | +10.92(+1.77%) |
Oct 03, 2023 | 629.60 | 629.60 | 615.65 | 617.49 | 687,449 | -17.35(-2.73%) |
Oct 02, 2023 | 636.49 | 638.01 | 630.59 | 634.84 | 576,421 | -3.41(-0.53%) |
Sep 29, 2023 | 644.47 | 648.44 | 637.30 | 638.24 | 547,494 | +1.23(+0.19%) |
Sep 28, 2023 | 634.82 | 639.28 | 632.50 | 637.01 | 705,059 | +1.83(+0.29%) |
Sep 27, 2023 | 639.42 | 640.18 | 632.14 | 635.18 | 555,843 | -3.29(-0.51%) |
Sep 26, 2023 | 643.80 | 646.14 | 637.58 | 638.47 | 596,679 | -10.69(-1.65%) |
Sep 25, 2023 | 646.66 | 649.91 | 646.30 | 649.16 | 464,183 | -2.52(-0.39%) |
Sep 22, 2023 | 662.43 | 663.15 | 650.91 | 651.68 | 474,523 | -8.62(-1.31%) |
Sep 21, 2023 | 668.11 | 668.11 | 657.16 | 660.30 | 554,775 | -14.46(-2.14%) |
Sep 20, 2023 | 682.19 | 685.83 | 673.96 | 674.76 | 338,387 | -5.41(-0.80%) |
Sep 19, 2023 | 684.81 | 686.70 | 676.91 | 680.17 | 433,681 | -5.86(-0.85%) |
Sep 18, 2023 | 687.44 | 690.56 | 681.26 | 686.03 | 500,801 | -2.49(-0.36%) |
Sep 15, 2023 | 692.91 | 696.16 | 686.46 | 688.51 | 2,852,505 | -9.28(-1.33%) |
Sep 14, 2023 | 694.73 | 700.02 | 689.42 | 697.79 | 668,715 | +9.46(+1.37%) |
Sep 13, 2023 | 689.93 | 695.23 | 685.14 | 688.34 | 653,526 | -0.11(-0.02%) |
Sep 12, 2023 | 684.51 | 693.77 | 683.25 | 688.45 | 409,220 | +1.39(+0.20%) |
Sep 11, 2023 | 686.59 | 689.05 | 683.16 | 687.05 | 570,735 | +5.24(+0.77%) |
Sep 08, 2023 | 683.35 | 684.70 | 677.96 | 681.81 | 356,930 | -0.43(-0.06%) |
Sep 07, 2023 | 673.97 | 683.82 | 671.28 | 682.25 | 458,898 | +1.86(+0.27%) |
Sep 06, 2023 | 679.19 | 685.43 | 675.02 | 680.39 | 435,283 | -1.72(-0.25%) |
Sep 05, 2023 | 691.55 | 694.22 | 681.67 | 682.11 | 567,913 | -10.06(-1.45%) |
Sep 01, 2023 | 690.21 | 692.95 | 687.47 | 692.16 | 463,771 | +5.54(+0.81%) |
Aug 31, 2023 | 684.01 | 690.45 | 680.01 | 686.62 | 629,596 | +4.64(+0.68%) |
Aug 30, 2023 | 678.04 | 685.60 | 676.11 | 681.99 | 493,662 | +4.68(+0.69%) |
Aug 29, 2023 | 665.17 | 677.72 | 663.11 | 677.30 | 512,813 | +11.79(+1.77%) |
Aug 28, 2023 | 667.77 | 669.96 | 661.23 | 665.51 | 470,542 | +2.98(+0.45%) |
Aug 25, 2023 | 662.57 | 668.65 | 657.92 | 662.53 | 280,787 | +2.74(+0.42%) |
Aug 24, 2023 | 665.29 | 674.90 | 659.60 | 659.79 | 324,363 | -5.50(-0.83%) |
Aug 23, 2023 | 655.12 | 666.82 | 653.87 | 665.29 | 394,367 | +12.67(+1.94%) |
Aug 22, 2023 | 658.25 | 661.36 | 651.41 | 652.61 | 339,207 | -5.64(-0.86%) |
Aug 21, 2023 | 658.85 | 663.50 | 653.26 | 658.25 | 443,168 | +1.31(+0.20%) |
Aug 18, 2023 | 652.01 | 661.89 | 652.01 | 656.93 | 541,350 | -3.68(-0.56%) |
Aug 17, 2023 | 661.31 | 667.52 | 659.12 | 660.61 | 480,726 | +1.73(+0.26%) |
Aug 16, 2023 | 656.69 | 663.02 | 656.69 | 658.88 | 504,704 | -0.57(-0.09%) |
Aug 15, 2023 | 671.38 | 672.48 | 657.18 | 659.45 | 530,286 | -19.71(-2.90%) |
Aug 14, 2023 | 679.05 | 680.38 | 674.96 | 679.16 | 402,987 | -2.63(-0.39%) |
Aug 11, 2023 | 679.99 | 684.43 | 676.57 | 681.79 | 388,877 | -1.37(-0.20%) |
Aug 10, 2023 | 683.17 | 692.06 | 680.77 | 683.16 | 506,964 | +4.82(+0.71%) |
Aug 09, 2023 | 681.45 | 686.06 | 677.27 | 678.34 | 456,536 | -4.79(-0.70%) |
Aug 08, 2023 | 689.42 | 689.17 | 673.87 | 683.13 | 690,666 | -15.26(-2.19%) |
Aug 07, 2023 | 699.14 | 704.55 | 697.50 | 698.39 | 395,919 | +2.23(+0.32%) |
Aug 04, 2023 | 695.96 | 706.62 | 694.99 | 696.17 | 484,838 | +0.11(+0.02%) |
Aug 03, 2023 | 696.37 | 698.72 | 691.60 | 696.06 | 597,409 | -7.12(-1.01%) |
Aug 02, 2023 | 708.09 | 709.41 | 699.10 | 703.19 | 662,332 | -14.53(-2.02%) |
Aug 01, 2023 | 718.75 | 721.29 | 715.99 | 717.71 | 367,099 | -6.46(-0.89%) |
Jul 31, 2023 | 725.29 | 728.55 | 721.00 | 724.17 | 375,210 | +0.50(+0.07%) |
Jul 28, 2023 | 723.53 | 731.42 | 720.18 | 723.67 | 533,414 | +9.09(+1.27%) |
Jul 27, 2023 | 731.30 | 733.13 | 713.93 | 714.59 | 566,435 | -13.81(-1.90%) |
Jul 26, 2023 | 728.49 | 734.97 | 726.29 | 728.40 | 564,036 | -2.80(-0.38%) |
Jul 25, 2023 | 737.60 | 738.02 | 727.46 | 731.20 | 623,169 | -10.35(-1.40%) |
Jul 24, 2023 | 736.77 | 741.97 | 735.58 | 741.55 | 393,264 | +5.26(+0.71%) |
Jul 21, 2023 | 738.28 | 741.29 | 734.85 | 736.29 | 522,704 | +0.32(+0.04%) |
Jul 20, 2023 | 729.24 | 738.40 | 727.75 | 735.96 | 633,503 | +3.51(+0.48%) |
Jul 19, 2023 | 725.26 | 737.99 | 725.26 | 732.45 | 733,063 | +8.20(+1.13%) |
Jul 18, 2023 | 711.11 | 726.11 | 708.86 | 724.25 | 806,018 | +10.84(+1.52%) |
Jul 17, 2023 | 710.16 | 718.44 | 706.19 | 713.41 | 661,640 | -0.16(-0.02%) |
Jul 14, 2023 | 728.24 | 729.22 | 708.06 | 713.57 | 1,085,773 | -11.54(-1.59%) |
Jul 13, 2023 | 718.31 | 725.69 | 713.00 | 725.10 | 946,686 | +13.53(+1.90%) |
Jul 12, 2023 | 708.31 | 712.56 | 704.58 | 711.58 | 655,147 | +15.49(+2.22%) |
Jul 11, 2023 | 686.01 | 696.87 | 685.84 | 696.09 | 515,144 | +13.75(+2.02%) |
Jul 10, 2023 | 680.05 | 690.93 | 679.02 | 682.34 | 582,070 | +11.83(+1.76%) |
Jul 07, 2023 | 664.80 | 678.24 | 664.47 | 670.51 | 444,034 | +3.40(+0.51%) |
Jul 06, 2023 | 671.39 | 672.86 | 661.40 | 667.11 | 688,959 | -11.96(-1.76%) |
Jul 05, 2023 | 677.93 | 686.71 | 672.25 | 679.07 | 695,237 | -0.74(-0.11%) |
Jul 03, 2023 | 676.29 | 688.21 | 676.04 | 679.80 | 384,533 | +2.39(+0.35%) |
Jun 30, 2023 | 681.31 | 682.15 | 676.73 | 677.41 | 940,555 | +2.87(+0.43%) |
Jun 29, 2023 | 673.06 | 677.18 | 668.43 | 674.54 | 535,357 | +2.93(+0.44%) |
Jun 28, 2023 | 671.04 | 672.15 | 666.61 | 671.61 | 375,659 | +0.57(+0.08%) |
Jun 27, 2023 | 669.85 | 674.67 | 664.30 | 671.04 | 539,281 | +4.38(+0.66%) |
Jun 26, 2023 | 664.61 | 671.38 | 664.61 | 666.66 | 412,021 | -0.27(-0.04%) |
Jun 23, 2023 | 657.03 | 669.36 | 656.69 | 666.93 | 699,891 | +1.05(+0.16%) |
Jun 22, 2023 | 670.81 | 670.91 | 661.95 | 665.88 | 368,533 | -9.47(-1.40%) |
Jun 21, 2023 | 677.00 | 682.32 | 672.76 | 675.35 | 499,199 | -1.87(-0.28%) |
Jun 20, 2023 | 681.87 | 682.62 | 673.84 | 677.22 | 712,285 | -11.59(-1.68%) |
Jun 16, 2023 | 701.24 | 702.12 | 688.40 | 688.82 | 1,307,849 | -8.24(-1.18%) |
Jun 15, 2023 | 679.36 | 698.58 | 678.08 | 697.06 | 657,297 | +71.60(+11.45%) |
May 08, 2023 | 628.49 | 629.22 | 623.17 | 625.46 | 385,096 | -1.30(-0.21%) |
May 05, 2023 | 624.54 | 626.94 | 620.03 | 626.77 | 498,001 | +12.47(+2.03%) |
May 04, 2023 | 621.00 | 621.00 | 610.96 | 614.30 | 606,015 | -10.46(-1.67%) |
May 03, 2023 | 639.35 | 644.75 | 622.65 | 624.75 | 442,891 | -8.80(-1.39%) |
May 02, 2023 | 639.65 | 640.48 | 617.82 | 633.55 | 740,070 | -11.19(-1.74%) |
May 01, 2023 | 656.52 | 657.02 | 643.98 | 644.75 | 576,007 | -8.00(-1.23%) |
Apr 28, 2023 | 641.69 | 653.56 | 640.84 | 652.75 | 544,042 | +8.28(+1.29%) |
Apr 27, 2023 | 639.18 | 645.29 | 637.26 | 644.47 | 405,077 | +11.68(+1.85%) |
Apr 26, 2023 | 637.67 | 643.55 | 629.62 | 632.79 | 457,837 | -8.79(-1.37%) |
Apr 25, 2023 | 652.21 | 653.27 | 640.36 | 641.58 | 567,827 | -14.08(-2.15%) |
Apr 24, 2023 | 663.53 | 663.53 | 654.60 | 655.66 | 464,624 | -6.57(-0.99%) |
Apr 21, 2023 | 676.41 | 677.13 | 660.25 | 662.22 | 796,709 | -15.01(-2.22%) |
Apr 20, 2023 | 671.49 | 679.72 | 671.49 | 677.24 | 596,774 | +1.11(+0.16%) |
Apr 19, 2023 | 671.99 | 680.27 | 671.04 | 676.13 | 357,947 | +1.18(+0.17%) |
Apr 18, 2023 | 681.12 | 681.95 | 670.90 | 674.95 | 610,638 | -4.21(-0.62%) |
Apr 17, 2023 | 672.33 | 679.88 | 671.80 | 679.16 | 602,687 | +6.84(+1.02%) |
Apr 14, 2023 | 661.53 | 684.65 | 659.42 | 672.33 | 1,149,351 | +20.03(+3.07%) |
Apr 13, 2023 | 645.14 | 653.12 | 640.43 | 652.29 | 713,065 | +4.63(+0.71%) |
Apr 12, 2023 | 657.57 | 659.01 | 645.13 | 647.66 | 494,793 | -3.61(-0.55%) |
Apr 11, 2023 | 643.80 | 652.99 | 643.66 | 651.27 | 550,994 | +9.59(+1.49%) |
Apr 10, 2023 | 634.42 | 641.69 | 632.90 | 641.68 | 404,977 | +3.33(+0.52%) |
Apr 06, 2023 | 638.55 | 640.95 | 636.01 | 638.36 | 454,256 | +0.35(+0.05%) |
Apr 05, 2023 | 634.45 | 638.82 | 633.38 | 638.01 | 438,182 | -2.99(-0.47%) |
Apr 04, 2023 | 647.59 | 651.24 | 635.87 | 640.99 | 539,941 | -7.10(-1.10%) |