Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 680.33 | 690.04 | 669.08 | 669.33 | 502,983 | -10.37(-1.53%) |
Apr 29, 2024 | 675.00 | 689.09 | 672.47 | 679.70 | 427,855 | +2.47(+0.36%) |
Apr 26, 2024 | 662.40 | 680.95 | 661.32 | 677.23 | 402,846 | +16.89(+2.56%) |
Apr 25, 2024 | 638.33 | 667.06 | 636.40 | 660.34 | 435,499 | +18.13(+2.82%) |
Apr 24, 2024 | 636.51 | 655.23 | 628.26 | 642.21 | 768,929 | +30.84(+5.04%) |
Apr 23, 2024 | 603.64 | 617.81 | 601.34 | 611.37 | 508,611 | +10.74(+1.79%) |
Apr 22, 2024 | 596.77 | 603.26 | 584.95 | 600.63 | 467,877 | +9.11(+1.54%) |
Apr 19, 2024 | 619.16 | 619.16 | 587.53 | 591.52 | 733,982 | -28.79(-4.64%) |
Apr 18, 2024 | 632.09 | 634.17 | 617.84 | 620.31 | 652,912 | -17.41(-2.73%) |
Apr 17, 2024 | 655.92 | 663.43 | 633.60 | 637.72 | 530,153 | -17.81(-2.72%) |
Apr 16, 2024 | 645.00 | 659.30 | 644.00 | 655.53 | 380,615 | +8.90(+1.38%) |
Apr 15, 2024 | 671.26 | 673.02 | 640.44 | 646.63 | 485,905 | -11.60(-1.76%) |
Apr 12, 2024 | 665.88 | 672.70 | 658.19 | 658.23 | 422,513 | -26.11(-3.82%) |
Apr 11, 2024 | 671.89 | 685.14 | 665.62 | 684.34 | 301,505 | +17.85(+2.68%) |
Apr 10, 2024 | 662.90 | 679.27 | 657.33 | 666.49 | 417,513 | -15.66(-2.30%) |
Apr 09, 2024 | 691.22 | 700.85 | 672.50 | 682.15 | 370,387 | +0.83(+0.12%) |
Apr 08, 2024 | 668.76 | 690.88 | 668.76 | 681.32 | 574,596 | +27.01(+4.13%) |
Apr 05, 2024 | 643.66 | 659.06 | 643.66 | 654.31 | 406,770 | +11.17(+1.74%) |
Apr 04, 2024 | 659.98 | 666.98 | 640.40 | 643.14 | 655,711 | -6.70(-1.03%) |
Apr 03, 2024 | 643.90 | 661.09 | 643.75 | 649.84 | 444,058 | +0.87(+0.13%) |
Apr 02, 2024 | 658.12 | 658.39 | 644.74 | 648.97 | 564,027 | -19.51(-2.92%) |
Apr 01, 2024 | 677.42 | 688.16 | 664.97 | 668.48 | 435,492 | -8.94(-1.32%) |
Mar 28, 2024 | 674.97 | 683.76 | 671.73 | 677.42 | 370,849 | +4.28(+0.64%) |
Mar 27, 2024 | 670.21 | 676.62 | 657.41 | 673.14 | 503,208 | +7.90(+1.19%) |
Mar 26, 2024 | 676.23 | 676.93 | 664.35 | 665.24 | 376,206 | -2.88(-0.43%) |
Mar 25, 2024 | 661.71 | 670.88 | 657.97 | 668.12 | 300,030 | -2.93(-0.44%) |
Mar 22, 2024 | 666.72 | 678.12 | 661.82 | 671.05 | 491,234 | -2.93(-0.43%) |
Mar 21, 2024 | 682.22 | 687.74 | 667.88 | 673.97 | 636,573 | +8.22(+1.23%) |
Mar 20, 2024 | 652.69 | 667.53 | 645.27 | 665.76 | 582,640 | +16.70(+2.57%) |
Mar 19, 2024 | 661.76 | 667.91 | 639.41 | 649.06 | 994,634 | -23.98(-3.56%) |
Mar 18, 2024 | 698.68 | 703.68 | 670.60 | 673.03 | 625,187 | -12.67(-1.85%) |
Mar 15, 2024 | 684.78 | 697.96 | 680.77 | 685.70 | 962,747 | -6.00(-0.87%) |
Mar 14, 2024 | 707.17 | 716.85 | 684.62 | 691.70 | 518,315 | -15.15(-2.14%) |
Mar 13, 2024 | 722.07 | 736.54 | 704.26 | 706.85 | 538,338 | -28.32(-3.85%) |
Mar 12, 2024 | 725.82 | 737.75 | 714.82 | 735.17 | 418,229 | +17.35(+2.42%) |
Mar 11, 2024 | 719.56 | 726.61 | 710.66 | 717.82 | 495,875 | -13.02(-1.78%) |
Mar 08, 2024 | 768.98 | 776.69 | 730.30 | 730.84 | 538,912 | -35.32(-4.61%) |
Mar 07, 2024 | 741.89 | 775.54 | 741.89 | 766.16 | 771,733 | +36.16(+4.95%) |
Mar 06, 2024 | 722.46 | 742.18 | 722.46 | 730.00 | 474,461 | +13.70(+1.91%) |
Mar 05, 2024 | 721.00 | 732.98 | 705.84 | 716.29 | 481,470 | -18.01(-2.45%) |
Mar 04, 2024 | 742.36 | 748.10 | 724.73 | 734.30 | 803,478 | -8.06(-1.09%) |
Mar 01, 2024 | 725.59 | 750.58 | 715.25 | 742.36 | 635,373 | +23.66(+3.29%) |
Feb 29, 2024 | 705.01 | 721.24 | 694.83 | 718.69 | 861,035 | +9.45(+1.33%) |
Feb 28, 2024 | 700.68 | 713.10 | 698.87 | 709.24 | 267,130 | +1.28(+0.18%) |
Feb 27, 2024 | 724.20 | 727.15 | 705.83 | 707.96 | 302,462 | -15.57(-2.15%) |
Feb 26, 2024 | 728.08 | 730.71 | 722.26 | 723.53 | 302,772 | +3.75(+0.52%) |
Feb 23, 2024 | 735.18 | 740.32 | 711.63 | 719.78 | 565,312 | -20.13(-2.72%) |
Feb 22, 2024 | 744.83 | 748.59 | 736.44 | 739.91 | 661,060 | +27.33(+3.84%) |
Feb 21, 2024 | 695.29 | 712.71 | 694.47 | 712.58 | 478,019 | +1.60(+0.22%) |
Feb 20, 2024 | 718.65 | 718.65 | 697.13 | 710.98 | 467,573 | -18.15(-2.49%) |
Feb 16, 2024 | 734.28 | 746.78 | 719.52 | 729.13 | 373,671 | -3.81(-0.52%) |
Feb 15, 2024 | 747.21 | 748.58 | 722.64 | 732.94 | 601,196 | -10.84(-1.46%) |
Feb 14, 2024 | 722.84 | 744.85 | 717.28 | 743.78 | 603,803 | +33.00(+4.64%) |
Feb 13, 2024 | 701.68 | 723.00 | 688.81 | 710.78 | 760,944 | -17.72(-2.43%) |
Feb 12, 2024 | 750.98 | 756.85 | 726.67 | 728.50 | 646,582 | -22.40(-2.98%) |
Feb 09, 2024 | 745.60 | 760.07 | 735.84 | 750.90 | 663,168 | +15.21(+2.07%) |
Feb 08, 2024 | 678.73 | 758.57 | 678.20 | 735.69 | 1,661,623 | +91.49(+14.20%) |
Feb 07, 2024 | 640.27 | 654.65 | 629.01 | 644.20 | 860,865 | +12.41(+1.96%) |
Feb 06, 2024 | 649.41 | 649.41 | 621.79 | 631.79 | 557,246 | -13.21(-2.05%) |
Feb 05, 2024 | 639.80 | 651.64 | 631.13 | 645.00 | 517,881 | +10.33(+1.63%) |
Feb 02, 2024 | 613.57 | 636.40 | 610.73 | 634.67 | 481,992 | +21.69(+3.54%) |
Feb 01, 2024 | 605.86 | 616.01 | 593.25 | 612.98 | 430,061 | +11.39(+1.89%) |
Jan 31, 2024 | 603.87 | 616.51 | 598.51 | 601.59 | 440,055 | -10.68(-1.74%) |
Jan 30, 2024 | 618.40 | 624.76 | 605.54 | 612.27 | 307,734 | -6.35(-1.03%) |
Jan 29, 2024 | 606.17 | 618.81 | 598.05 | 618.62 | 463,354 | +18.61(+3.10%) |
Jan 26, 2024 | 607.94 | 608.86 | 597.69 | 600.01 | 376,676 | -14.51(-2.36%) |
Jan 25, 2024 | 640.41 | 641.70 | 611.79 | 614.52 | 520,243 | -16.29(-2.58%) |
Jan 24, 2024 | 642.20 | 646.78 | 621.59 | 630.82 | 539,523 | -9.98(-1.56%) |
Jan 23, 2024 | 639.35 | 642.61 | 627.88 | 640.80 | 279,652 | +4.23(+0.66%) |
Jan 22, 2024 | 635.02 | 646.40 | 623.67 | 636.56 | 391,411 | +6.42(+1.02%) |
Jan 19, 2024 | 619.84 | 631.72 | 611.33 | 630.15 | 675,356 | +20.39(+3.34%) |
Jan 18, 2024 | 597.55 | 611.39 | 594.94 | 609.75 | 697,965 | +26.50(+4.54%) |
Jan 17, 2024 | 587.06 | 590.78 | 575.82 | 583.25 | 400,210 | -12.04(-2.02%) |
Jan 16, 2024 | 572.13 | 595.81 | 568.93 | 595.29 | 578,364 | +17.62(+3.05%) |
Jan 12, 2024 | 587.76 | 588.88 | 574.83 | 577.67 | 281,188 | -9.65(-1.64%) |
Jan 11, 2024 | 588.09 | 594.24 | 575.85 | 587.33 | 367,094 | -0.76(-0.13%) |
Jan 10, 2024 | 593.02 | 596.88 | 581.25 | 588.09 | 402,445 | -4.55(-0.77%) |
Jan 09, 2024 | 577.51 | 600.56 | 577.51 | 592.64 | 261,842 | +3.03(+0.51%) |
Jan 08, 2024 | 577.90 | 592.35 | 575.73 | 589.60 | 457,391 | +16.69(+2.91%) |
Jan 05, 2024 | 568.85 | 580.33 | 567.01 | 572.91 | 420,383 | +2.92(+0.51%) |
Jan 04, 2024 | 560.23 | 574.21 | 560.03 | 569.99 | 859,992 | -7.23(-1.25%) |
Jan 03, 2024 | 589.71 | 593.86 | 575.30 | 577.22 | 614,787 | -25.65(-4.26%) |
Jan 02, 2024 | 619.34 | 619.34 | 595.62 | 602.87 | 620,014 | -26.73(-4.25%) |
Dec 29, 2023 | 630.59 | 634.43 | 619.69 | 629.60 | 277,453 | -1.44(-0.23%) |
Dec 28, 2023 | 636.18 | 636.50 | 629.87 | 631.03 | 252,236 | -3.33(-0.53%) |
Dec 27, 2023 | 636.32 | 640.05 | 629.13 | 634.37 | 523,907 | -0.48(-0.08%) |
Dec 26, 2023 | 624.01 | 639.58 | 624.01 | 634.85 | 464,537 | +19.33(+3.14%) |
Dec 22, 2023 | 621.69 | 623.22 | 611.25 | 615.51 | 486,155 | -4.08(-0.66%) |
Dec 21, 2023 | 622.94 | 624.79 | 612.93 | 619.59 | 802,290 | +10.66(+1.75%) |
Dec 20, 2023 | 630.20 | 633.29 | 607.87 | 608.93 | 586,609 | -24.15(-3.81%) |
Dec 19, 2023 | 636.84 | 641.55 | 628.20 | 633.07 | 294,238 | +0.93(+0.15%) |
Dec 18, 2023 | 632.74 | 636.44 | 620.27 | 632.15 | 321,751 | +1.02(+0.16%) |
Dec 15, 2023 | 632.17 | 644.89 | 628.59 | 631.13 | 860,150 | -4.07(-0.64%) |
Dec 14, 2023 | 613.18 | 637.57 | 612.64 | 635.20 | 923,571 | +28.57(+4.71%) |
Dec 13, 2023 | 593.95 | 614.99 | 592.02 | 606.62 | 464,287 | +12.86(+2.17%) |
Dec 12, 2023 | 590.96 | 596.93 | 585.53 | 593.77 | 341,016 | +3.41(+0.58%) |
Dec 11, 2023 | 577.19 | 591.55 | 575.96 | 590.36 | 428,560 | +16.61(+2.90%) |
Dec 08, 2023 | 564.21 | 578.70 | 564.21 | 573.75 | 298,787 | +7.20(+1.27%) |
Dec 07, 2023 | 556.06 | 569.17 | 554.71 | 566.54 | 304,322 | +14.21(+2.57%) |
Dec 06, 2023 | 563.00 | 569.94 | 551.37 | 552.33 | 266,618 | +0.85(+0.15%) |
Dec 05, 2023 | 551.25 | 558.12 | 547.49 | 551.48 | 260,380 | -6.13(-1.10%) |
Dec 04, 2023 | 550.40 | 558.61 | 544.04 | 557.61 | 401,118 | -0.07(-0.01%) |
Dec 01, 2023 | 545.52 | 558.41 | 540.86 | 557.68 | 360,725 | +10.85(+1.98%) |
Nov 30, 2023 | 552.94 | 552.94 | 541.16 | 546.83 | 490,955 | -3.73(-0.68%) |
Nov 29, 2023 | 551.47 | 558.71 | 548.47 | 550.56 | 393,804 | +8.99(+1.66%) |
Nov 28, 2023 | 541.69 | 550.07 | 536.15 | 541.57 | 248,663 | -3.07(-0.56%) |
Nov 27, 2023 | 544.19 | 552.09 | 537.84 | 544.64 | 196,054 | -2.91(-0.53%) |
Nov 24, 2023 | 542.50 | 548.14 | 542.50 | 547.55 | 135,299 | +3.36(+0.62%) |
Nov 22, 2023 | 541.70 | 552.26 | 541.39 | 544.19 | 289,686 | +7.95(+1.48%) |
Nov 21, 2023 | 543.14 | 544.11 | 533.55 | 536.24 | 396,120 | -13.07(-2.38%) |
Nov 20, 2023 | 538.14 | 551.26 | 537.93 | 549.30 | 355,728 | +11.14(+2.07%) |
Nov 17, 2023 | 536.33 | 541.63 | 533.53 | 538.16 | 305,379 | +3.03(+0.57%) |
Nov 16, 2023 | 539.61 | 543.24 | 531.02 | 535.13 | 587,113 | -10.58(-1.94%) |
Nov 15, 2023 | 539.74 | 554.51 | 536.74 | 545.71 | 744,588 | +12.09(+2.27%) |
Nov 14, 2023 | 521.84 | 537.14 | 521.84 | 533.63 | 704,840 | +28.25(+5.59%) |
Nov 13, 2023 | 502.12 | 510.22 | 498.82 | 505.37 | 470,843 | +2.53(+0.50%) |
Nov 10, 2023 | 489.93 | 505.44 | 483.71 | 502.84 | 479,952 | +22.44(+4.67%) |
Nov 09, 2023 | 498.40 | 505.25 | 478.78 | 480.40 | 555,388 | -10.84(-2.21%) |
Nov 08, 2023 | 488.70 | 496.71 | 483.44 | 491.24 | 373,091 | +0.38(+0.08%) |
Nov 07, 2023 | 491.32 | 497.53 | 487.90 | 490.86 | 360,837 | -0.98(-0.20%) |
Nov 06, 2023 | 491.22 | 494.24 | 484.97 | 491.84 | 523,906 | +0.61(+0.12%) |
Nov 03, 2023 | 479.56 | 500.71 | 478.62 | 491.23 | 845,479 | +21.14(+4.50%) |
Nov 02, 2023 | 466.18 | 476.35 | 458.11 | 470.10 | 973,921 | +15.11(+3.32%) |
Nov 01, 2023 | 438.51 | 456.77 | 431.15 | 454.99 | 1,028,296 | +14.77(+3.35%) |
Oct 31, 2023 | 424.13 | 443.49 | 407.64 | 440.22 | 1,740,375 | +37.61(+9.34%) |
Oct 30, 2023 | 398.62 | 408.86 | 390.75 | 402.61 | 1,177,109 | -1.92(-0.48%) |
Oct 27, 2023 | 404.92 | 408.71 | 398.15 | 404.53 | 523,581 | +1.86(+0.46%) |
Oct 26, 2023 | 399.83 | 412.71 | 397.50 | 402.67 | 592,640 | +4.31(+1.08%) |
Oct 25, 2023 | 409.86 | 409.86 | 393.87 | 398.35 | 630,821 | -18.21(-4.37%) |
Oct 24, 2023 | 415.95 | 422.98 | 410.34 | 416.56 | 587,016 | +4.50(+1.09%) |
Oct 23, 2023 | 414.65 | 421.00 | 406.77 | 412.07 | 626,328 | -6.53(-1.56%) |
Oct 20, 2023 | 430.87 | 439.01 | 417.25 | 418.59 | 648,217 | -13.66(-3.16%) |
Oct 19, 2023 | 459.28 | 461.12 | 430.04 | 432.26 | 964,591 | -27.22(-5.92%) |
Oct 18, 2023 | 464.97 | 472.27 | 458.56 | 459.47 | 549,356 | -15.45(-3.25%) |
Oct 17, 2023 | 469.29 | 481.85 | 465.65 | 474.92 | 313,070 | -6.54(-1.36%) |
Oct 16, 2023 | 474.24 | 484.75 | 476.34 | 481.46 | 409,143 | +7.34(+1.55%) |
Oct 13, 2023 | 494.17 | 494.49 | 472.02 | 474.11 | 357,990 | -17.23(-3.51%) |
Oct 12, 2023 | 502.83 | 511.33 | 488.81 | 491.34 | 470,855 | -8.97(-1.79%) |
Oct 11, 2023 | 488.70 | 501.38 | 488.70 | 500.31 | 465,441 | +12.00(+2.46%) |
Oct 10, 2023 | 477.81 | 494.34 | 476.92 | 488.31 | 442,247 | +13.93(+2.94%) |
Oct 09, 2023 | 466.54 | 476.35 | 461.41 | 474.38 | 365,793 | +2.33(+0.49%) |
Oct 06, 2023 | 445.24 | 475.33 | 445.24 | 472.05 | 600,236 | +21.84(+4.85%) |
Oct 05, 2023 | 453.23 | 455.94 | 440.71 | 450.20 | 455,971 | -5.39(-1.18%) |
Oct 04, 2023 | 450.97 | 457.58 | 446.57 | 455.60 | 552,095 | +8.21(+1.84%) |
Oct 03, 2023 | 453.45 | 463.37 | 444.44 | 447.38 | 368,331 | -10.37(-2.27%) |
Oct 02, 2023 | 459.78 | 463.26 | 450.89 | 457.76 | 284,656 | -2.65(-0.58%) |
Sep 29, 2023 | 458.47 | 464.80 | 458.01 | 460.41 | 521,563 | +10.05(+2.23%) |
Sep 28, 2023 | 439.22 | 457.35 | 435.95 | 450.36 | 555,426 | +11.70(+2.67%) |
Sep 27, 2023 | 448.66 | 450.98 | 436.24 | 438.66 | 715,903 | -3.34(-0.76%) |
Sep 26, 2023 | 446.04 | 451.35 | 439.52 | 442.00 | 407,617 | -8.56(-1.90%) |
Sep 25, 2023 | 445.55 | 451.21 | 446.97 | 450.57 | 330,452 | +3.84(+0.86%) |
Sep 22, 2023 | 443.26 | 449.73 | 439.36 | 446.73 | 430,838 | +8.86(+2.02%) |
Sep 21, 2023 | 445.84 | 450.67 | 437.08 | 437.87 | 601,255 | -12.41(-2.76%) |
Sep 20, 2023 | 459.35 | 464.67 | 450.07 | 450.28 | 397,139 | -4.89(-1.07%) |
Sep 19, 2023 | 460.29 | 460.53 | 451.57 | 455.17 | 450,876 | -5.38(-1.17%) |
Sep 18, 2023 | 457.38 | 469.80 | 456.84 | 460.55 | 536,041 | -1.03(-0.22%) |
Sep 15, 2023 | 473.77 | 473.77 | 459.81 | 461.58 | 998,470 | -14.85(-3.12%) |
Sep 14, 2023 | 473.66 | 479.02 | 465.33 | 476.44 | 503,058 | +8.76(+1.87%) |
Sep 13, 2023 | 469.01 | 478.21 | 465.90 | 467.68 | 597,880 | -3.56(-0.76%) |
Sep 12, 2023 | 478.15 | 487.21 | 470.55 | 471.24 | 519,155 | -12.15(-2.51%) |
Sep 11, 2023 | 506.56 | 506.56 | 475.58 | 483.39 | 557,835 | -14.63(-2.94%) |
Sep 08, 2023 | 503.36 | 506.09 | 495.79 | 498.01 | 371,411 | -5.24(-1.04%) |
Sep 07, 2023 | 504.94 | 506.17 | 491.29 | 503.25 | 489,962 | -16.94(-3.26%) |
Sep 06, 2023 | 523.00 | 533.33 | 513.58 | 520.20 | 346,098 | -5.51(-1.05%) |
Sep 05, 2023 | 521.09 | 532.18 | 517.38 | 525.71 | 333,433 | +3.78(+0.72%) |
Sep 01, 2023 | 522.53 | 525.54 | 515.65 | 521.93 | 253,672 | +3.69(+0.71%) |
Aug 31, 2023 | 510.39 | 523.21 | 510.39 | 518.24 | 425,404 | +6.04(+1.18%) |
Aug 30, 2023 | 506.35 | 516.28 | 504.23 | 512.20 | 257,736 | +2.27(+0.44%) |
Aug 29, 2023 | 486.02 | 512.01 | 485.64 | 509.94 | 499,034 | +18.88(+3.84%) |
Aug 28, 2023 | 493.72 | 495.36 | 483.77 | 491.05 | 424,147 | +4.76(+0.98%) |
Aug 25, 2023 | 485.23 | 489.14 | 471.76 | 486.29 | 696,192 | +1.06(+0.22%) |
Aug 24, 2023 | 523.98 | 527.01 | 483.94 | 485.23 | 914,142 | -31.26(-6.05%) |
Aug 23, 2023 | 493.33 | 522.97 | 489.35 | 516.49 | 741,444 | +18.71(+3.76%) |
Aug 22, 2023 | 506.41 | 510.47 | 490.45 | 497.77 | 457,716 | +1.73(+0.35%) |
Aug 21, 2023 | 481.02 | 498.70 | 480.11 | 496.05 | 508,232 | +16.50(+3.44%) |
Aug 18, 2023 | 474.78 | 482.98 | 472.36 | 479.54 | 504,063 | -3.04(-0.63%) |
Aug 17, 2023 | 492.52 | 492.52 | 481.11 | 482.58 | 525,944 | -8.51(-1.73%) |
Aug 16, 2023 | 513.75 | 513.75 | 489.67 | 491.09 | 546,201 | -24.84(-4.81%) |
Aug 15, 2023 | 514.91 | 519.68 | 508.75 | 515.93 | 508,604 | -5.74(-1.10%) |
Aug 14, 2023 | 495.01 | 522.00 | 494.10 | 521.67 | 454,573 | +22.36(+4.48%) |
Aug 11, 2023 | 505.61 | 513.48 | 499.13 | 499.31 | 471,432 | -16.22(-3.15%) |
Aug 10, 2023 | 524.93 | 530.59 | 510.61 | 515.52 | 416,019 | -2.55(-0.49%) |
Aug 09, 2023 | 524.88 | 525.95 | 512.62 | 518.07 | 454,326 | -8.61(-1.63%) |
Aug 08, 2023 | 527.28 | 528.46 | 517.52 | 526.68 | 344,931 | -11.95(-2.22%) |
Aug 07, 2023 | 539.63 | 539.63 | 526.10 | 538.63 | 340,117 | +4.65(+0.87%) |
Aug 04, 2023 | 523.51 | 540.41 | 515.75 | 533.98 | 520,807 | +4.34(+0.82%) |
Aug 03, 2023 | 522.21 | 533.26 | 516.07 | 529.64 | 458,209 | +2.24(+0.42%) |
Aug 02, 2023 | 535.75 | 543.41 | 519.76 | 527.40 | 721,222 | -19.75(-3.61%) |
Aug 01, 2023 | 509.09 | 552.00 | 497.15 | 547.15 | 1,566,090 | -9.15(-1.64%) |
Jul 31, 2023 | 543.61 | 560.59 | 543.07 | 556.30 | 802,108 | +13.86(+2.56%) |
Jul 28, 2023 | 551.23 | 551.87 | 538.33 | 542.44 | 553,555 | +8.31(+1.56%) |
Jul 27, 2023 | 546.14 | 551.96 | 526.98 | 534.13 | 792,412 | +8.34(+1.59%) |
Jul 26, 2023 | 539.50 | 539.50 | 512.17 | 525.78 | 1,077,139 | -22.60(-4.12%) |
Jul 25, 2023 | 535.88 | 555.35 | 535.81 | 548.38 | 539,710 | +18.21(+3.43%) |
Jul 24, 2023 | 527.34 | 532.90 | 518.16 | 530.18 | 387,455 | -0.45(-0.08%) |
Jul 21, 2023 | 532.13 | 535.93 | 525.11 | 530.63 | 596,198 | +4.59(+0.87%) |
Jul 20, 2023 | 541.89 | 546.84 | 521.94 | 526.03 | 1,150,576 | -45.20(-7.91%) |
Jul 19, 2023 | 581.05 | 586.09 | 567.88 | 571.23 | 511,021 | -13.52(-2.31%) |
Jul 18, 2023 | 580.70 | 587.96 | 574.21 | 584.76 | 408,053 | -0.61(-0.10%) |
Jul 17, 2023 | 564.76 | 592.58 | 563.34 | 585.36 | 404,774 | +23.58(+4.20%) |
Jul 14, 2023 | 570.14 | 577.77 | 558.39 | 561.79 | 337,428 | -11.54(-2.01%) |
Jul 13, 2023 | 564.15 | 578.24 | 561.81 | 573.33 | 623,294 | +15.49(+2.78%) |
Jul 12, 2023 | 547.61 | 559.73 | 545.55 | 557.84 | 662,773 | +18.40(+3.41%) |
Jul 11, 2023 | 538.67 | 540.41 | 528.33 | 539.44 | 423,377 | +8.15(+1.53%) |
Jul 10, 2023 | 516.46 | 536.42 | 516.46 | 531.28 | 555,239 | +20.31(+3.98%) |
Jul 07, 2023 | 511.92 | 521.91 | 509.08 | 510.97 | 352,279 | -0.59(-0.11%) |
Jul 06, 2023 | 506.45 | 512.50 | 499.88 | 511.56 | 509,090 | -8.72(-1.68%) |
Jul 05, 2023 | 532.21 | 534.97 | 519.56 | 520.28 | 542,460 | -19.20(-3.56%) |
Jul 03, 2023 | 542.12 | 544.54 | 529.04 | 539.48 | 258,179 | +2.33(+0.43%) |
Jun 30, 2023 | 538.52 | 544.58 | 530.14 | 537.15 | 436,807 | +4.40(+0.83%) |
Jun 29, 2023 | 529.22 | 533.71 | 521.23 | 532.75 | 401,352 | +9.48(+1.81%) |
Jun 28, 2023 | 518.19 | 534.48 | 516.16 | 523.27 | 545,265 | -5.50(-1.04%) |
Jun 27, 2023 | 505.79 | 529.07 | 505.51 | 528.77 | 469,578 | +21.73(+4.29%) |
Jun 26, 2023 | 505.29 | 516.16 | 505.29 | 507.03 | 367,402 | +4.87(+0.97%) |
Jun 23, 2023 | 497.00 | 504.14 | 496.70 | 502.16 | 572,922 | -6.19(-1.22%) |
Jun 22, 2023 | 496.75 | 512.47 | 496.12 | 508.35 | 291,515 | +7.11(+1.42%) |
Jun 21, 2023 | 502.34 | 510.67 | 499.73 | 501.25 | 384,708 | -5.11(-1.01%) |
Jun 20, 2023 | 506.89 | 514.95 | 502.77 | 506.36 | 498,691 | -7.32(-1.43%) |
Jun 16, 2023 | 525.88 | 525.88 | 512.27 | 513.68 | 1,118,971 | -1.66(-0.32%) |
Jun 15, 2023 | 524.99 | 529.46 | 514.63 | 515.34 | 734,641 | -17.79(-3.34%) |
Jun 14, 2023 | 524.43 | 534.30 | 516.17 | 533.13 | 496,814 | +1.51(+0.28%) |
Jun 13, 2023 | 536.68 | 544.43 | 526.98 | 531.62 | 674,718 | +9.40(+1.80%) |
Jun 12, 2023 | 502.90 | 524.60 | 502.85 | 522.23 | 616,782 | +24.16(+4.85%) |
Jun 09, 2023 | 502.67 | 508.65 | 492.15 | 498.06 | 540,529 | +4.14(+0.84%) |
Jun 08, 2023 | 494.62 | 497.46 | 485.90 | 493.92 | 392,016 | +3.10(+0.63%) |
Jun 07, 2023 | 497.79 | 507.50 | 486.66 | 490.83 | 459,469 | -2.81(-0.57%) |
Jun 06, 2023 | 482.70 | 503.79 | 479.81 | 493.64 | 490,650 | +10.18(+2.11%) |
Jun 05, 2023 | 491.49 | 492.50 | 473.74 | 483.45 | 642,775 | -10.02(-2.03%) |
Jun 02, 2023 | 501.75 | 501.75 | 474.50 | 493.48 | 784,209 | -2.02(-0.41%) |
Jun 01, 2023 | 491.24 | 500.55 | 483.96 | 495.50 | 739,780 | +9.31(+1.91%) |
May 31, 2023 | 501.03 | 510.03 | 484.68 | 486.19 | 907,730 | -24.87(-4.87%) |
May 30, 2023 | 536.22 | 549.44 | 508.44 | 511.06 | 1,188,683 | -5.90(-1.14%) |
May 26, 2023 | 491.82 | 527.96 | 486.52 | 516.97 | 2,069,479 | +32.35(+6.68%) |
May 25, 2023 | 450.67 | 491.24 | 443.61 | 484.62 | 2,137,754 | +72.04(+17.46%) |
May 24, 2023 | 408.67 | 414.20 | 403.57 | 412.57 | 575,597 | -7.91(-1.88%) |
May 23, 2023 | 438.59 | 440.32 | 418.85 | 420.49 | 570,731 | -24.51(-5.51%) |
May 22, 2023 | 425.23 | 447.03 | 425.23 | 445.00 | 558,314 | +16.25(+3.79%) |
May 19, 2023 | 428.13 | 431.78 | 424.01 | 428.74 | 536,422 | +0.55(+0.13%) |
May 18, 2023 | 416.91 | 428.71 | 412.57 | 428.20 | 1,025,416 | +15.64(+3.79%) |
May 17, 2023 | 402.71 | 417.63 | 396.45 | 412.56 | 642,874 | +13.07(+3.27%) |
May 16, 2023 | 406.54 | 411.30 | 399.01 | 399.49 | 353,245 | -9.94(-2.43%) |
May 15, 2023 | 396.53 | 410.20 | 393.89 | 409.43 | 419,702 | +13.27(+3.35%) |
May 12, 2023 | 397.70 | 400.55 | 390.11 | 396.16 | 376,461 | +0.58(+0.15%) |
May 11, 2023 | 411.32 | 412.84 | 393.32 | 395.58 | 602,097 | -17.24(-4.18%) |
May 10, 2023 | 404.20 | 415.77 | 404.20 | 412.82 | 788,402 | +14.49(+3.64%) |
May 09, 2023 | 406.67 | 410.09 | 394.99 | 398.33 | 749,670 | -17.11(-4.12%) |
May 08, 2023 | 403.00 | 420.31 | 403.00 | 415.44 | 750,605 | +7.29(+1.79%) |
May 05, 2023 | 401.98 | 415.78 | 380.28 | 408.15 | 2,204,248 | -47.30(-10.39%) |
May 04, 2023 | 456.10 | 461.33 | 451.30 | 455.45 | 746,606 | -7.12(-1.54%) |
May 03, 2023 | 463.84 | 472.93 | 454.36 | 462.57 | 492,962 | -2.00(-0.43%) |
May 02, 2023 | 468.87 | 478.51 | 459.06 | 464.58 | 505,723 | -3.58(-0.77%) |