Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 554.75 | 560.17 | 549.78 | 555.23 | 993,831 | -3.73(-0.67%) |
Sep 29, 2023 | 560.87 | 566.17 | 558.51 | 558.96 | 1,337,526 | +5.44(+0.98%) |
Sep 28, 2023 | 534.01 | 556.15 | 528.00 | 553.52 | 1,157,995 | +7.14(+1.31%) |
Sep 27, 2023 | 549.56 | 551.78 | 540.40 | 546.38 | 1,016,365 | +1.75(+0.32%) |
Sep 26, 2023 | 553.56 | 554.75 | 538.63 | 544.63 | 1,509,163 | -14.85(-2.65%) |
Sep 25, 2023 | 552.62 | 559.64 | 554.35 | 559.48 | 801,463 | +5.39(+0.97%) |
Sep 22, 2023 | 551.78 | 558.92 | 550.61 | 554.09 | 1,107,299 | +4.56(+0.83%) |
Sep 21, 2023 | 563.12 | 564.90 | 549.02 | 549.53 | 1,071,333 | -21.02(-3.68%) |
Sep 20, 2023 | 575.00 | 583.44 | 569.77 | 570.55 | 776,892 | -1.78(-0.31%) |
Sep 19, 2023 | 579.35 | 579.35 | 566.55 | 572.33 | 829,661 | -6.18(-1.07%) |
Sep 18, 2023 | 577.24 | 584.40 | 576.67 | 578.51 | 660,995 | -1.07(-0.18%) |
Sep 15, 2023 | 588.58 | 589.30 | 576.50 | 579.58 | 1,710,389 | -10.53(-1.78%) |
Sep 14, 2023 | 593.45 | 594.98 | 585.42 | 590.11 | 668,148 | -1.27(-0.21%) |
Sep 13, 2023 | 586.05 | 592.84 | 583.55 | 591.38 | 638,753 | +2.54(+0.43%) |
Sep 12, 2023 | 598.00 | 603.51 | 588.69 | 588.84 | 929,487 | -17.10(-2.82%) |
Sep 11, 2023 | 603.50 | 607.90 | 600.79 | 605.94 | 960,475 | +5.87(+0.98%) |
Sep 08, 2023 | 600.00 | 604.58 | 597.10 | 600.07 | 728,859 | +0.75(+0.13%) |
Sep 07, 2023 | 591.27 | 601.47 | 589.36 | 599.32 | 1,040,009 | +0.81(+0.14%) |
Sep 06, 2023 | 593.14 | 599.38 | 591.61 | 598.51 | 668,855 | +1.35(+0.23%) |
Sep 05, 2023 | 590.88 | 599.63 | 584.50 | 597.16 | 718,464 | +6.28(+1.06%) |
Sep 01, 2023 | 593.51 | 596.62 | 587.50 | 590.88 | 726,797 | +2.05(+0.35%) |
Aug 31, 2023 | 590.00 | 596.46 | 584.51 | 588.83 | 1,331,361 | +0.59(+0.10%) |
Aug 30, 2023 | 578.42 | 588.70 | 576.56 | 588.24 | 855,725 | +9.37(+1.62%) |
Aug 29, 2023 | 565.16 | 580.90 | 563.00 | 578.87 | 784,097 | +10.56(+1.86%) |
Aug 28, 2023 | 566.62 | 572.00 | 562.34 | 568.31 | 587,723 | +4.66(+0.83%) |
Aug 25, 2023 | 554.44 | 567.07 | 551.40 | 563.65 | 680,415 | +14.11(+2.57%) |
Aug 24, 2023 | 574.60 | 575.87 | 549.47 | 549.54 | 911,201 | -18.46(-3.25%) |
Aug 23, 2023 | 564.47 | 576.97 | 562.00 | 568.00 | 1,137,968 | +6.18(+1.10%) |
Aug 22, 2023 | 559.62 | 564.25 | 556.30 | 561.82 | 889,703 | +7.12(+1.28%) |
Aug 21, 2023 | 542.86 | 555.31 | 542.55 | 554.70 | 847,613 | +13.20(+2.44%) |
Aug 18, 2023 | 533.96 | 543.40 | 532.54 | 541.50 | 837,793 | -2.14(-0.39%) |
Aug 17, 2023 | 550.45 | 552.05 | 540.71 | 543.64 | 990,129 | -5.86(-1.07%) |
Aug 16, 2023 | 557.00 | 560.98 | 548.27 | 549.50 | 989,312 | -10.10(-1.80%) |
Aug 15, 2023 | 567.49 | 573.98 | 558.47 | 559.60 | 830,492 | -6.61(-1.17%) |
Aug 14, 2023 | 551.93 | 566.75 | 550.76 | 566.21 | 771,253 | +8.77(+1.57%) |
Aug 11, 2023 | 550.77 | 558.57 | 550.01 | 557.44 | 801,883 | +2.44(+0.44%) |
Aug 10, 2023 | 557.83 | 566.07 | 550.14 | 555.00 | 1,129,544 | +4.67(+0.85%) |
Aug 09, 2023 | 551.52 | 555.00 | 545.10 | 550.33 | 939,346 | -2.50(-0.45%) |
Aug 08, 2023 | 546.99 | 553.76 | 541.75 | 552.83 | 1,085,181 | -2.06(-0.37%) |
Aug 07, 2023 | 555.36 | 556.91 | 549.06 | 554.89 | 1,227,210 | +3.26(+0.59%) |
Aug 04, 2023 | 564.40 | 564.98 | 550.01 | 551.63 | 1,634,501 | -8.77(-1.56%) |
Aug 03, 2023 | 557.97 | 562.51 | 556.00 | 560.40 | 864,034 | -2.77(-0.49%) |
Aug 02, 2023 | 579.89 | 582.86 | 561.05 | 563.17 | 1,746,229 | -27.22(-4.61%) |
Aug 01, 2023 | 578.24 | 591.50 | 575.21 | 590.39 | 1,104,430 | +7.39(+1.27%) |
Jul 31, 2023 | 573.82 | 583.65 | 573.00 | 583.00 | 1,670,239 | +13.46(+2.36%) |
Jul 28, 2023 | 567.54 | 569.68 | 559.37 | 569.54 | 2,042,878 | +9.65(+1.72%) |
Jul 27, 2023 | 598.00 | 600.66 | 556.71 | 559.89 | 3,074,190 | -17.38(-3.01%) |
Jul 26, 2023 | 573.92 | 585.09 | 571.21 | 577.27 | 1,818,874 | -5.11(-0.88%) |
Jul 25, 2023 | 579.00 | 587.64 | 579.00 | 582.38 | 1,078,740 | +4.34(+0.75%) |
Jul 24, 2023 | 586.50 | 587.22 | 576.05 | 578.04 | 975,470 | -3.98(-0.68%) |
Jul 21, 2023 | 590.65 | 593.01 | 581.00 | 582.02 | 810,007 | +3.14(+0.54%) |
Jul 20, 2023 | 597.62 | 600.88 | 575.78 | 578.88 | 1,550,835 | -24.37(-4.04%) |
Jul 19, 2023 | 610.90 | 614.36 | 599.54 | 603.25 | 1,736,827 | +6.12(+1.02%) |
Jul 18, 2023 | 589.81 | 602.00 | 583.92 | 597.13 | 1,263,996 | +4.75(+0.80%) |
Jul 17, 2023 | 582.67 | 594.99 | 582.00 | 592.38 | 1,043,356 | +12.00(+2.07%) |
Jul 14, 2023 | 577.00 | 584.26 | 576.00 | 580.38 | 916,485 | +2.93(+0.51%) |
Jul 13, 2023 | 566.62 | 579.44 | 565.00 | 577.45 | 1,313,676 | +16.11(+2.87%) |
Jul 12, 2023 | 570.86 | 570.86 | 557.24 | 561.34 | 1,168,147 | -0.10(-0.02%) |
Jul 11, 2023 | 567.21 | 571.26 | 557.53 | 561.44 | 1,134,329 | -4.16(-0.74%) |
Jul 10, 2023 | 553.00 | 565.85 | 553.00 | 565.60 | 1,178,297 | +12.62(+2.28%) |
Jul 07, 2023 | 555.28 | 563.30 | 552.78 | 552.98 | 856,062 | -2.85(-0.51%) |
Jul 06, 2023 | 557.00 | 560.52 | 548.43 | 555.83 | 1,019,337 | -9.93(-1.76%) |
Jul 05, 2023 | 556.40 | 567.23 | 556.16 | 565.76 | 1,116,194 | +2.89(+0.51%) |
Jul 03, 2023 | 560.85 | 564.56 | 555.94 | 562.87 | 473,359 | +0.90(+0.16%) |
Jun 30, 2023 | 555.79 | 566.63 | 554.03 | 561.97 | 1,325,890 | +13.89(+2.53%) |
Jun 29, 2023 | 549.97 | 550.74 | 542.68 | 548.08 | 710,227 | -0.59(-0.11%) |
Jun 28, 2023 | 538.93 | 549.18 | 537.30 | 548.67 | 961,118 | +8.71(+1.61%) |
Jun 27, 2023 | 541.14 | 545.08 | 535.01 | 539.96 | 853,927 | +1.99(+0.37%) |
Jun 26, 2023 | 541.33 | 551.13 | 536.64 | 537.97 | 966,561 | -5.02(-0.92%) |
Jun 23, 2023 | 541.23 | 551.64 | 536.88 | 542.99 | 1,369,217 | -6.88(-1.25%) |
Jun 22, 2023 | 543.22 | 550.23 | 539.01 | 549.87 | 1,238,072 | +3.07(+0.56%) |
Jun 21, 2023 | 557.79 | 559.65 | 545.59 | 546.80 | 1,129,108 | -12.69(-2.27%) |
Jun 20, 2023 | 558.30 | 569.63 | 555.44 | 559.49 | 1,118,154 | -5.99(-1.06%) |
Jun 16, 2023 | 574.37 | 574.65 | 564.95 | 565.48 | 2,088,553 | -8.89(-1.55%) |
Jun 15, 2023 | 563.05 | 576.68 | 562.11 | 574.37 | 1,319,087 | +7.06(+1.24%) |
Jun 14, 2023 | 554.95 | 567.98 | 554.00 | 567.31 | 1,283,398 | +12.59(+2.27%) |
Jun 13, 2023 | 556.00 | 559.59 | 549.27 | 554.72 | 1,345,363 | +8.37(+1.53%) |
Jun 12, 2023 | 539.02 | 546.90 | 532.13 | 546.35 | 1,295,915 | +12.32(+2.31%) |
Jun 09, 2023 | 538.24 | 545.00 | 531.54 | 534.03 | 1,370,014 | -1.31(-0.24%) |
Jun 08, 2023 | 529.59 | 541.45 | 526.11 | 535.34 | 1,458,444 | +7.02(+1.33%) |
Jun 07, 2023 | 555.55 | 557.82 | 527.24 | 528.32 | 2,406,364 | -27.48(-4.94%) |
Jun 06, 2023 | 556.50 | 563.63 | 555.18 | 555.80 | 1,387,917 | -0.91(-0.16%) |
Jun 05, 2023 | 548.08 | 559.86 | 542.37 | 556.71 | 1,385,890 | +8.53(+1.56%) |
Jun 02, 2023 | 546.00 | 554.44 | 541.28 | 548.18 | 1,278,199 | +5.22(+0.96%) |
Jun 01, 2023 | 534.80 | 550.62 | 532.02 | 542.96 | 1,479,764 | -1.82(-0.33%) |
May 31, 2023 | 539.33 | 548.26 | 533.79 | 544.78 | 2,385,524 | -4.34(-0.79%) |
May 30, 2023 | 548.00 | 556.58 | 544.37 | 549.12 | 1,937,201 | +11.66(+2.17%) |
May 26, 2023 | 534.64 | 549.56 | 531.81 | 537.46 | 2,134,611 | +5.68(+1.07%) |
May 25, 2023 | 523.29 | 539.80 | 517.80 | 531.78 | 3,162,923 | +29.23(+5.82%) |
May 24, 2023 | 496.72 | 506.26 | 494.13 | 502.55 | 1,098,196 | +2.41(+0.48%) |
May 23, 2023 | 507.50 | 511.78 | 499.85 | 500.14 | 1,124,057 | -11.25(-2.20%) |
May 22, 2023 | 506.60 | 517.09 | 506.17 | 511.39 | 1,360,732 | +1.09(+0.21%) |
May 19, 2023 | 510.00 | 511.73 | 502.75 | 510.30 | 1,702,305 | +0.13(+0.03%) |
May 18, 2023 | 500.00 | 512.61 | 495.81 | 510.17 | 2,858,983 | +17.25(+3.50%) |
May 17, 2023 | 479.49 | 494.94 | 477.16 | 492.92 | 3,215,470 | +24.68(+5.27%) |
May 16, 2023 | 462.90 | 478.00 | 461.77 | 468.24 | 1,618,549 | +5.10(+1.10%) |
May 15, 2023 | 453.30 | 464.65 | 452.24 | 463.14 | 1,501,219 | +7.94(+1.74%) |
May 12, 2023 | 453.00 | 457.47 | 446.65 | 455.20 | 1,266,072 | +2.63(+0.58%) |
May 11, 2023 | 453.99 | 455.46 | 447.45 | 452.57 | 2,018,566 | -1.57(-0.35%) |
May 10, 2023 | 449.18 | 459.99 | 446.25 | 454.14 | 1,537,717 | +12.75(+2.89%) |
May 09, 2023 | 437.22 | 445.84 | 435.07 | 441.39 | 1,171,554 | +2.40(+0.55%) |
May 08, 2023 | 436.90 | 439.57 | 429.05 | 438.99 | 1,446,381 | +4.19(+0.96%) |
May 05, 2023 | 433.00 | 439.67 | 431.55 | 434.80 | 1,302,807 | +4.29(+1.00%) |
May 04, 2023 | 439.06 | 442.54 | 428.97 | 430.51 | 1,658,802 | -6.57(-1.50%) |
May 03, 2023 | 443.53 | 446.90 | 436.45 | 437.08 | 1,191,957 | -6.60(-1.49%) |
May 02, 2023 | 450.53 | 451.00 | 439.60 | 443.68 | 1,284,121 | -6.73(-1.49%) |
May 01, 2023 | 456.31 | 456.31 | 449.30 | 450.41 | 1,424,094 | -9.01(-1.96%) |
Apr 28, 2023 | 454.24 | 461.68 | 449.20 | 459.42 | 2,499,022 | +5.08(+1.12%) |
Apr 27, 2023 | 440.23 | 458.65 | 427.68 | 454.34 | 4,855,145 | +0.31(+0.07%) |
Apr 26, 2023 | 450.00 | 454.50 | 445.88 | 454.03 | 2,903,204 | +11.75(+2.66%) |
Apr 25, 2023 | 466.75 | 468.25 | 441.98 | 442.28 | 2,056,760 | -30.72(-6.49%) |
Apr 24, 2023 | 474.00 | 476.60 | 465.25 | 473.00 | 1,223,300 | -0.31(-0.07%) |
Apr 21, 2023 | 470.19 | 474.16 | 465.11 | 473.31 | 1,092,084 | +5.62(+1.20%) |
Apr 20, 2023 | 473.32 | 473.78 | 465.40 | 467.69 | 1,038,641 | -7.90(-1.66%) |
Apr 19, 2023 | 475.00 | 478.35 | 473.17 | 475.59 | 1,018,362 | -0.40(-0.08%) |
Apr 18, 2023 | 478.13 | 478.13 | 470.01 | 475.99 | 1,181,098 | +5.44(+1.16%) |
Apr 17, 2023 | 465.01 | 471.69 | 463.57 | 470.55 | 1,070,876 | +7.52(+1.62%) |
Apr 14, 2023 | 466.78 | 469.82 | 454.69 | 463.03 | 3,075,217 | -20.47(-4.23%) |
Apr 13, 2023 | 475.32 | 485.58 | 472.95 | 483.50 | 1,599,951 | +12.07(+2.56%) |
Apr 12, 2023 | 474.59 | 480.83 | 469.48 | 471.43 | 1,622,261 | +1.61(+0.34%) |
Apr 11, 2023 | 466.01 | 473.89 | 464.33 | 469.82 | 977,491 | -2.82(-0.60%) |
Apr 10, 2023 | 466.15 | 473.03 | 456.38 | 472.64 | 1,242,596 | -0.49(-0.10%) |
Apr 06, 2023 | 463.95 | 473.65 | 457.46 | 473.13 | 1,691,546 | +5.80(+1.24%) |
Apr 05, 2023 | 475.75 | 476.00 | 460.29 | 467.33 | 1,345,581 | -8.72(-1.83%) |
Apr 04, 2023 | 475.44 | 482.33 | 472.38 | 476.05 | 2,247,028 | +11.56(+2.49%) |