Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 660.60 | 666.64 | 659.08 | 661.97 | 1,936,051 | +3.72(+0.57%) |
Feb 28, 2024 | 660.98 | 664.80 | 655.35 | 658.24 | 1,060,671 | -10.19(-1.52%) |
Feb 27, 2024 | 664.07 | 669.79 | 660.41 | 668.43 | 1,060,654 | +5.51(+0.83%) |
Feb 26, 2024 | 658.12 | 667.35 | 650.55 | 662.91 | 1,581,526 | +4.02(+0.61%) |
Feb 23, 2024 | 651.85 | 667.31 | 645.25 | 658.89 | 1,742,877 | +1.89(+0.29%) |
Feb 22, 2024 | 649.17 | 658.46 | 648.62 | 657.00 | 1,975,647 | +19.62(+3.08%) |
Feb 21, 2024 | 639.61 | 642.94 | 629.64 | 637.38 | 1,146,255 | -7.63(-1.18%) |
Feb 20, 2024 | 649.80 | 654.53 | 640.15 | 645.01 | 1,472,013 | -9.82(-1.50%) |
Feb 16, 2024 | 662.03 | 662.08 | 650.21 | 654.83 | 1,339,886 | -8.53(-1.29%) |
Feb 15, 2024 | 661.74 | 663.90 | 656.08 | 663.35 | 1,440,043 | +7.14(+1.09%) |
Feb 14, 2024 | 642.09 | 656.73 | 642.09 | 656.21 | 1,293,121 | +18.81(+2.95%) |
Feb 13, 2024 | 633.64 | 645.50 | 627.82 | 637.40 | 1,787,618 | -18.67(-2.85%) |
Feb 12, 2024 | 654.80 | 658.80 | 650.98 | 656.07 | 1,280,858 | -1.17(-0.18%) |
Feb 09, 2024 | 656.61 | 661.91 | 653.78 | 657.24 | 1,006,599 | +5.08(+0.78%) |
Feb 08, 2024 | 645.53 | 653.33 | 642.27 | 652.16 | 1,007,116 | +9.89(+1.54%) |
Feb 07, 2024 | 639.65 | 648.40 | 636.09 | 642.27 | 971,730 | +7.86(+1.24%) |
Feb 06, 2024 | 643.69 | 644.95 | 630.07 | 634.41 | 909,889 | -5.29(-0.83%) |
Feb 05, 2024 | 637.79 | 640.97 | 628.40 | 639.71 | 1,009,284 | +1.02(+0.16%) |
Feb 02, 2024 | 627.34 | 641.63 | 627.34 | 638.69 | 1,289,077 | +6.71(+1.06%) |
Feb 01, 2024 | 630.64 | 634.00 | 622.33 | 631.98 | 1,035,308 | +1.53(+0.24%) |
Jan 31, 2024 | 640.93 | 641.63 | 625.33 | 630.45 | 1,210,152 | -16.37(-2.53%) |
Jan 30, 2024 | 646.99 | 651.23 | 645.23 | 646.82 | 1,115,688 | -5.15(-0.79%) |
Jan 29, 2024 | 642.10 | 653.11 | 641.19 | 651.97 | 870,387 | +11.50(+1.80%) |
Jan 26, 2024 | 641.90 | 645.30 | 638.81 | 640.47 | 771,936 | -0.13(-0.02%) |
Jan 25, 2024 | 648.56 | 648.56 | 636.18 | 640.60 | 1,043,956 | +5.30(+0.83%) |
Jan 24, 2024 | 640.86 | 643.83 | 633.91 | 635.29 | 1,018,708 | +0.36(+0.06%) |
Jan 23, 2024 | 629.71 | 635.80 | 623.27 | 634.93 | 855,155 | +5.20(+0.83%) |
Jan 22, 2024 | 625.68 | 631.56 | 625.13 | 629.73 | 955,298 | +8.42(+1.35%) |
Jan 19, 2024 | 614.02 | 623.28 | 610.12 | 621.31 | 1,336,295 | +10.81(+1.77%) |
Jan 18, 2024 | 602.56 | 611.26 | 600.96 | 610.51 | 1,149,331 | +11.50(+1.92%) |
Jan 17, 2024 | 599.72 | 601.00 | 592.46 | 599.00 | 1,542,130 | -3.99(-0.66%) |
Jan 16, 2024 | 606.90 | 612.11 | 600.38 | 602.99 | 1,435,115 | -7.96(-1.30%) |
Jan 12, 2024 | 611.15 | 613.13 | 605.24 | 610.95 | 803,771 | +3.09(+0.51%) |
Jan 11, 2024 | 610.32 | 614.81 | 599.67 | 607.86 | 1,317,036 | +0.01(+0.00%) |
Jan 10, 2024 | 602.28 | 612.50 | 602.18 | 607.85 | 1,293,018 | +3.51(+0.58%) |
Jan 09, 2024 | 590.33 | 605.89 | 589.32 | 604.34 | 1,272,862 | +7.69(+1.29%) |
Jan 08, 2024 | 591.38 | 598.81 | 590.20 | 596.65 | 1,694,647 | +9.33(+1.59%) |
Jan 05, 2024 | 585.12 | 590.46 | 584.45 | 587.31 | 841,338 | +2.19(+0.37%) |
Jan 04, 2024 | 588.90 | 592.79 | 584.11 | 585.12 | 959,486 | -4.31(-0.73%) |
Jan 03, 2024 | 595.83 | 596.65 | 587.70 | 589.43 | 1,443,581 | -12.58(-2.09%) |
Jan 02, 2024 | 620.45 | 621.25 | 597.89 | 602.01 | 1,680,085 | -21.21(-3.40%) |
Dec 29, 2023 | 626.20 | 629.00 | 620.66 | 623.22 | 726,763 | -2.98(-0.48%) |
Dec 28, 2023 | 628.91 | 629.24 | 625.36 | 626.20 | 682,249 | -1.10(-0.17%) |
Dec 27, 2023 | 622.18 | 627.98 | 620.46 | 627.30 | 736,564 | +4.26(+0.68%) |
Dec 26, 2023 | 623.36 | 626.51 | 620.93 | 623.04 | 640,166 | +0.78(+0.13%) |
Dec 22, 2023 | 621.03 | 623.33 | 615.89 | 622.26 | 823,182 | +3.07(+0.50%) |
Dec 21, 2023 | 618.20 | 621.81 | 616.39 | 619.19 | 1,003,798 | +5.26(+0.86%) |
Dec 20, 2023 | 617.23 | 626.01 | 613.72 | 613.93 | 1,540,958 | -5.73(-0.93%) |
Dec 19, 2023 | 613.70 | 620.41 | 612.93 | 619.66 | 1,255,363 | +3.02(+0.49%) |
Dec 18, 2023 | 608.61 | 618.49 | 607.97 | 616.64 | 1,543,228 | +9.89(+1.63%) |
Dec 15, 2023 | 600.36 | 610.09 | 600.36 | 606.75 | 3,466,721 | +7.31(+1.22%) |
Dec 14, 2023 | 612.91 | 615.82 | 594.23 | 599.44 | 2,554,166 | -9.01(-1.48%) |
Dec 13, 2023 | 596.32 | 608.66 | 591.99 | 608.45 | 1,576,629 | +15.99(+2.70%) |
Dec 12, 2023 | 586.57 | 593.15 | 581.85 | 592.46 | 1,257,368 | +7.50(+1.28%) |
Dec 11, 2023 | 575.65 | 587.35 | 575.33 | 584.96 | 1,621,948 | +12.72(+2.22%) |
Dec 08, 2023 | 564.52 | 572.97 | 562.75 | 572.24 | 1,198,656 | +2.40(+0.42%) |
Dec 07, 2023 | 568.58 | 571.34 | 563.23 | 569.84 | 901,501 | +5.25(+0.93%) |
Dec 06, 2023 | 573.73 | 574.55 | 564.06 | 564.59 | 1,112,680 | -5.53(-0.97%) |
Dec 05, 2023 | 563.70 | 570.61 | 561.76 | 570.12 | 991,627 | +1.31(+0.23%) |
Dec 04, 2023 | 566.97 | 569.52 | 559.06 | 568.82 | 1,339,665 | -3.84(-0.67%) |
Dec 01, 2023 | 569.75 | 575.01 | 562.81 | 572.66 | 1,337,974 | +2.85(+0.50%) |
Nov 30, 2023 | 575.72 | 580.47 | 564.05 | 569.80 | 1,946,078 | -5.75(-1.00%) |
Nov 29, 2023 | 581.30 | 597.26 | 574.23 | 575.56 | 2,526,798 | +12.12(+2.15%) |
Nov 28, 2023 | 557.98 | 565.51 | 556.33 | 563.43 | 1,743,110 | +3.83(+0.68%) |
Nov 27, 2023 | 560.28 | 564.64 | 557.38 | 559.60 | 1,638,330 | -2.83(-0.50%) |
Nov 24, 2023 | 560.86 | 563.28 | 558.43 | 562.44 | 609,047 | -0.16(-0.03%) |
Nov 22, 2023 | 566.35 | 570.16 | 561.86 | 562.60 | 901,921 | +2.04(+0.36%) |
Nov 21, 2023 | 558.47 | 563.26 | 558.38 | 560.55 | 1,003,948 | -2.31(-0.41%) |
Nov 20, 2023 | 562.37 | 563.95 | 557.22 | 562.87 | 1,011,742 | +4.33(+0.77%) |
Nov 17, 2023 | 555.03 | 559.56 | 552.41 | 558.54 | 1,130,371 | +3.20(+0.58%) |
Nov 16, 2023 | 555.60 | 558.86 | 551.08 | 555.34 | 1,201,891 | +1.41(+0.25%) |
Nov 15, 2023 | 557.37 | 565.38 | 553.07 | 553.93 | 1,736,665 | +0.02(+0.00%) |
Nov 14, 2023 | 539.83 | 556.37 | 539.83 | 553.91 | 2,011,574 | +23.27(+4.39%) |
Nov 13, 2023 | 524.11 | 532.88 | 521.80 | 530.64 | 1,180,491 | +3.28(+0.62%) |
Nov 10, 2023 | 518.02 | 528.54 | 514.75 | 527.36 | 1,151,180 | +14.31(+2.79%) |
Nov 09, 2023 | 517.14 | 525.74 | 512.48 | 513.05 | 1,388,183 | -7.82(-1.50%) |
Nov 08, 2023 | 519.70 | 522.72 | 513.84 | 520.87 | 1,432,540 | +8.45(+1.65%) |
Nov 07, 2023 | 506.71 | 515.83 | 505.50 | 512.42 | 1,413,332 | +13.37(+2.68%) |
Nov 06, 2023 | 497.63 | 499.17 | 492.92 | 499.05 | 1,479,771 | +1.98(+0.40%) |
Nov 03, 2023 | 491.45 | 501.50 | 488.13 | 497.07 | 2,426,632 | -1.84(-0.37%) |
Nov 02, 2023 | 497.46 | 502.54 | 488.93 | 498.90 | 1,513,048 | +11.15(+2.29%) |
Nov 01, 2023 | 491.26 | 492.08 | 480.54 | 487.75 | 2,047,147 | -5.76(-1.17%) |
Oct 31, 2023 | 487.60 | 495.16 | 484.04 | 493.52 | 1,075,033 | +7.43(+1.53%) |
Oct 30, 2023 | 482.29 | 488.27 | 480.39 | 486.09 | 1,414,265 | +7.96(+1.66%) |
Oct 27, 2023 | 478.25 | 481.11 | 472.52 | 478.13 | 1,568,322 | +0.07(+0.01%) |
Oct 26, 2023 | 481.60 | 485.51 | 472.19 | 478.06 | 1,588,744 | -3.57(-0.74%) |
Oct 25, 2023 | 498.95 | 499.14 | 480.88 | 481.63 | 2,466,306 | -22.72(-4.51%) |
Oct 24, 2023 | 505.02 | 511.65 | 498.00 | 504.36 | 961,691 | +1.79(+0.36%) |
Oct 23, 2023 | 503.54 | 511.62 | 497.04 | 502.57 | 1,527,675 | -2.77(-0.55%) |
Oct 20, 2023 | 518.78 | 520.03 | 503.31 | 505.34 | 1,878,785 | -14.67(-2.82%) |
Oct 19, 2023 | 528.96 | 532.54 | 518.39 | 520.01 | 1,332,205 | -5.88(-1.12%) |
Oct 18, 2023 | 533.75 | 535.59 | 524.04 | 525.89 | 1,146,413 | -11.33(-2.11%) |
Oct 17, 2023 | 534.42 | 544.49 | 531.52 | 537.22 | 1,400,127 | -2.11(-0.39%) |
Oct 16, 2023 | 538.28 | 541.93 | 532.92 | 539.33 | 1,066,988 | +7.83(+1.47%) |
Oct 13, 2023 | 541.84 | 544.05 | 528.76 | 531.51 | 1,631,804 | -10.33(-1.91%) |
Oct 12, 2023 | 543.51 | 548.53 | 539.05 | 541.84 | 1,525,139 | +1.83(+0.34%) |
Oct 11, 2023 | 540.08 | 543.03 | 535.21 | 540.01 | 886,543 | +1.47(+0.27%) |
Oct 10, 2023 | 530.61 | 543.68 | 529.12 | 538.54 | 1,373,269 | +5.18(+0.97%) |
Oct 09, 2023 | 526.23 | 534.00 | 524.73 | 533.36 | 1,050,756 | +1.61(+0.30%) |
Oct 06, 2023 | 510.52 | 533.11 | 509.80 | 531.75 | 1,776,267 | +17.85(+3.47%) |
Oct 05, 2023 | 513.61 | 517.67 | 508.19 | 513.91 | 1,123,905 | -0.26(-0.05%) |
Oct 04, 2023 | 510.07 | 516.59 | 505.43 | 514.17 | 1,570,982 | +9.92(+1.97%) |
Oct 03, 2023 | 508.04 | 515.17 | 501.17 | 504.25 | 1,752,798 | -10.25(-1.99%) |
Oct 02, 2023 | 507.58 | 514.97 | 505.68 | 514.50 | 1,632,047 | +6.82(+1.34%) |
Sep 29, 2023 | 518.71 | 520.78 | 504.75 | 507.69 | 1,509,965 | -1.29(-0.25%) |
Sep 28, 2023 | 501.25 | 514.38 | 497.99 | 508.98 | 1,270,765 | +3.97(+0.79%) |
Sep 27, 2023 | 504.35 | 508.17 | 499.76 | 505.00 | 1,268,273 | +5.02(+1.00%) |
Sep 26, 2023 | 504.31 | 505.63 | 497.01 | 499.99 | 1,241,472 | -5.09(-1.01%) |
Sep 25, 2023 | 502.99 | 505.95 | 502.75 | 505.07 | 1,377,952 | -0.26(-0.05%) |
Sep 22, 2023 | 500.79 | 508.88 | 497.47 | 505.33 | 1,241,776 | +4.17(+0.83%) |
Sep 21, 2023 | 516.27 | 518.05 | 500.16 | 501.16 | 1,740,299 | -19.10(-3.67%) |
Sep 20, 2023 | 527.72 | 528.04 | 520.08 | 520.26 | 951,383 | -5.56(-1.06%) |
Sep 19, 2023 | 526.75 | 527.46 | 522.78 | 525.82 | 1,033,025 | -5.78(-1.09%) |
Sep 18, 2023 | 532.91 | 535.00 | 530.37 | 531.60 | 892,633 | -3.05(-0.57%) |
Sep 15, 2023 | 544.65 | 544.66 | 533.59 | 534.65 | 2,461,160 | -9.46(-1.74%) |
Sep 14, 2023 | 541.65 | 546.02 | 534.53 | 544.11 | 979,596 | +5.61(+1.04%) |
Sep 13, 2023 | 540.77 | 542.18 | 535.43 | 538.50 | 1,148,540 | -4.02(-0.74%) |
Sep 12, 2023 | 539.54 | 544.23 | 536.57 | 542.52 | 1,321,014 | -3.28(-0.60%) |
Sep 11, 2023 | 547.70 | 550.16 | 544.49 | 545.80 | 1,250,433 | -1.25(-0.23%) |
Sep 08, 2023 | 548.79 | 555.08 | 546.27 | 547.05 | 1,460,750 | -3.03(-0.55%) |
Sep 07, 2023 | 546.32 | 553.91 | 544.43 | 550.09 | 1,217,491 | +2.64(+0.48%) |
Sep 06, 2023 | 545.92 | 550.10 | 542.14 | 547.44 | 1,244,869 | +0.37(+0.07%) |
Sep 05, 2023 | 545.15 | 551.47 | 542.07 | 547.08 | 1,381,005 | +0.97(+0.18%) |
Sep 01, 2023 | 541.86 | 546.35 | 537.02 | 546.10 | 1,345,244 | +7.74(+1.44%) |
Aug 31, 2023 | 537.14 | 541.53 | 531.19 | 538.36 | 1,787,631 | +1.22(+0.23%) |
Aug 30, 2023 | 534.28 | 539.54 | 532.87 | 537.14 | 1,698,806 | +4.06(+0.76%) |
Aug 29, 2023 | 514.55 | 534.05 | 513.34 | 533.08 | 1,580,024 | +17.51(+3.40%) |
Aug 28, 2023 | 515.75 | 519.35 | 510.56 | 515.57 | 1,316,315 | -0.18(-0.03%) |
Aug 25, 2023 | 491.09 | 518.50 | 491.09 | 515.75 | 2,473,261 | +20.42(+4.12%) |
Aug 24, 2023 | 501.21 | 505.31 | 493.29 | 495.33 | 2,227,099 | -2.35(-0.47%) |
Aug 23, 2023 | 486.15 | 499.91 | 486.15 | 497.67 | 1,467,553 | +12.88(+2.66%) |
Aug 22, 2023 | 487.06 | 491.28 | 482.87 | 484.79 | 904,500 | -0.36(-0.07%) |
Aug 21, 2023 | 484.67 | 486.88 | 478.81 | 485.15 | 1,213,816 | +2.29(+0.47%) |
Aug 18, 2023 | 476.86 | 485.66 | 474.72 | 482.87 | 960,552 | -0.49(-0.10%) |
Aug 17, 2023 | 492.69 | 493.65 | 482.06 | 483.35 | 1,105,727 | -9.14(-1.86%) |
Aug 16, 2023 | 493.94 | 500.88 | 492.34 | 492.50 | 1,063,092 | -1.52(-0.31%) |
Aug 15, 2023 | 499.15 | 502.94 | 492.63 | 494.01 | 1,143,960 | -8.56(-1.70%) |
Aug 14, 2023 | 494.38 | 503.47 | 492.10 | 502.58 | 1,462,506 | +7.98(+1.61%) |
Aug 11, 2023 | 494.64 | 500.60 | 493.08 | 494.60 | 1,012,056 | -3.68(-0.74%) |
Aug 10, 2023 | 500.79 | 507.50 | 495.17 | 498.28 | 1,019,236 | +4.74(+0.96%) |
Aug 09, 2023 | 498.09 | 499.95 | 490.94 | 493.54 | 1,088,570 | -4.08(-0.82%) |
Aug 08, 2023 | 496.61 | 498.26 | 488.00 | 497.62 | 993,442 | -4.42(-0.88%) |
Aug 07, 2023 | 497.17 | 502.71 | 496.64 | 502.04 | 789,255 | +8.23(+1.67%) |
Aug 04, 2023 | 500.03 | 505.63 | 493.11 | 493.82 | 1,186,610 | +0.00(+0.00%) |
Aug 03, 2023 | 492.19 | 497.13 | 487.83 | 493.82 | 917,777 | -1.06(-0.21%) |
Aug 02, 2023 | 498.58 | 500.13 | 489.68 | 494.88 | 1,177,818 | -10.38(-2.06%) |
Aug 01, 2023 | 507.31 | 507.31 | 499.63 | 505.26 | 1,636,856 | -3.18(-0.63%) |
Jul 31, 2023 | 508.29 | 510.87 | 505.32 | 508.44 | 1,540,883 | -0.46(-0.09%) |
Jul 28, 2023 | 498.30 | 509.95 | 498.30 | 508.90 | 1,879,113 | +15.53(+3.15%) |
Jul 27, 2023 | 500.92 | 502.58 | 491.64 | 493.37 | 1,630,392 | -0.33(-0.07%) |
Jul 26, 2023 | 489.56 | 495.60 | 488.77 | 493.70 | 1,772,414 | +0.39(+0.08%) |
Jul 25, 2023 | 485.68 | 496.66 | 485.68 | 493.31 | 1,129,808 | +7.92(+1.63%) |
Jul 24, 2023 | 493.43 | 495.40 | 482.83 | 485.39 | 1,259,700 | -4.00(-0.82%) |
Jul 21, 2023 | 493.70 | 498.75 | 488.80 | 489.38 | 4,681,122 | +0.74(+0.15%) |
Jul 20, 2023 | 494.96 | 500.18 | 487.81 | 488.65 | 1,285,205 | -8.72(-1.75%) |
Jul 19, 2023 | 500.66 | 504.86 | 495.08 | 497.37 | 2,016,325 | +5.10(+1.04%) |
Jul 18, 2023 | 487.68 | 494.52 | 485.39 | 492.28 | 1,250,742 | +4.58(+0.94%) |
Jul 17, 2023 | 478.88 | 489.60 | 477.42 | 487.69 | 1,339,075 | +6.79(+1.41%) |
Jul 14, 2023 | 475.95 | 483.38 | 475.39 | 480.91 | 1,169,993 | +2.62(+0.55%) |
Jul 13, 2023 | 477.09 | 480.53 | 475.60 | 478.29 | 1,487,101 | +4.48(+0.95%) |
Jul 12, 2023 | 469.25 | 475.38 | 466.24 | 473.80 | 1,692,333 | +13.06(+2.83%) |
Jul 11, 2023 | 462.69 | 463.91 | 452.66 | 460.75 | 1,184,172 | -0.63(-0.14%) |
Jul 10, 2023 | 444.64 | 463.62 | 444.16 | 461.37 | 2,231,896 | +16.04(+3.60%) |
Jul 07, 2023 | 447.86 | 454.51 | 444.98 | 445.34 | 853,272 | -2.51(-0.56%) |
Jul 06, 2023 | 446.76 | 450.19 | 440.60 | 447.85 | 1,166,366 | -6.29(-1.38%) |
Jul 05, 2023 | 444.38 | 454.57 | 443.40 | 454.14 | 1,371,834 | +6.22(+1.39%) |
Jul 03, 2023 | 449.08 | 451.30 | 445.37 | 447.92 | 1,466,370 | -6.57(-1.44%) |
Jun 30, 2023 | 453.09 | 458.25 | 450.49 | 454.49 | 1,983,166 | +2.35(+0.52%) |
Jun 29, 2023 | 457.02 | 457.22 | 449.72 | 452.14 | 1,142,373 | -3.78(-0.83%) |
Jun 28, 2023 | 455.45 | 456.19 | 448.85 | 455.92 | 1,507,781 | +0.60(+0.13%) |
Jun 27, 2023 | 452.20 | 457.08 | 449.64 | 455.32 | 1,263,954 | +5.68(+1.26%) |
Jun 26, 2023 | 448.01 | 458.68 | 448.01 | 449.64 | 1,429,757 | +0.61(+0.13%) |
Jun 23, 2023 | 440.27 | 453.39 | 439.16 | 449.03 | 1,527,258 | +1.83(+0.41%) |
Jun 22, 2023 | 445.12 | 448.11 | 442.05 | 447.20 | 1,043,249 | +0.31(+0.07%) |
Jun 21, 2023 | 451.02 | 451.83 | 445.66 | 446.89 | 1,115,573 | -4.56(-1.01%) |
Jun 20, 2023 | 450.64 | 457.27 | 447.47 | 451.45 | 1,418,721 | +0.10(+0.02%) |
Jun 16, 2023 | 457.54 | 457.96 | 446.55 | 451.35 | 2,640,953 | -1.27(-0.28%) |
Jun 15, 2023 | 438.62 | 455.45 | 437.48 | 452.62 | 1,671,611 | +10.01(+2.26%) |
Jun 14, 2023 | 444.35 | 449.71 | 436.90 | 442.61 | 1,723,268 | -1.32(-0.30%) |
Jun 13, 2023 | 448.00 | 448.34 | 438.43 | 443.93 | 1,334,998 | +1.42(+0.32%) |
Jun 12, 2023 | 431.78 | 443.33 | 431.07 | 442.51 | 1,953,122 | +14.45(+3.38%) |
Jun 09, 2023 | 419.39 | 428.56 | 416.85 | 428.06 | 1,710,463 | +8.12(+1.93%) |
Jun 08, 2023 | 417.97 | 424.05 | 415.91 | 419.94 | 1,625,475 | +0.99(+0.24%) |
Jun 07, 2023 | 444.50 | 449.27 | 418.04 | 418.95 | 2,449,472 | -25.92(-5.83%) |
Jun 06, 2023 | 443.01 | 454.41 | 442.46 | 444.87 | 1,854,554 | +5.60(+1.28%) |
Jun 05, 2023 | 426.97 | 441.18 | 426.50 | 439.26 | 2,219,009 | +12.25(+2.87%) |
Jun 02, 2023 | 419.83 | 429.11 | 419.83 | 427.01 | 1,716,051 | +8.30(+1.98%) |
Jun 01, 2023 | 414.21 | 422.56 | 412.90 | 418.71 | 1,926,035 | +2.98(+0.72%) |
May 31, 2023 | 397.55 | 416.85 | 396.99 | 415.73 | 6,230,957 | +12.92(+3.21%) |
May 30, 2023 | 420.94 | 423.92 | 402.33 | 402.81 | 3,428,182 | -12.24(-2.95%) |
May 26, 2023 | 410.42 | 424.54 | 409.77 | 415.05 | 3,314,047 | +5.29(+1.29%) |
May 25, 2023 | 415.12 | 417.60 | 404.24 | 409.76 | 4,152,727 | -2.80(-0.68%) |
May 24, 2023 | 417.60 | 422.29 | 410.02 | 412.56 | 6,717,755 | -33.61(-7.53%) |
May 23, 2023 | 451.90 | 457.03 | 446.16 | 446.16 | 2,676,845 | -4.28(-0.95%) |
May 22, 2023 | 445.98 | 451.72 | 441.88 | 450.44 | 1,964,433 | +8.01(+1.81%) |
May 19, 2023 | 445.89 | 446.63 | 441.23 | 442.43 | 1,244,524 | -1.62(-0.36%) |
May 18, 2023 | 430.06 | 445.08 | 428.82 | 444.04 | 1,785,202 | +15.67(+3.66%) |
May 17, 2023 | 419.90 | 429.35 | 416.75 | 428.37 | 1,291,409 | +10.37(+2.48%) |
May 16, 2023 | 418.74 | 426.60 | 415.69 | 418.00 | 1,586,997 | -4.76(-1.13%) |
May 15, 2023 | 409.66 | 423.82 | 407.15 | 422.76 | 2,105,070 | -1.40(-0.33%) |
May 12, 2023 | 422.94 | 426.53 | 420.95 | 424.16 | 1,234,171 | +2.71(+0.64%) |
May 11, 2023 | 428.84 | 429.46 | 420.23 | 421.46 | 1,586,111 | -6.58(-1.54%) |
May 10, 2023 | 429.48 | 432.78 | 423.48 | 428.03 | 1,436,742 | +3.81(+0.90%) |
May 09, 2023 | 421.01 | 427.04 | 419.39 | 424.22 | 790,083 | +0.78(+0.18%) |
May 08, 2023 | 419.02 | 424.31 | 413.20 | 423.44 | 1,370,721 | +0.93(+0.22%) |
May 05, 2023 | 424.42 | 435.70 | 421.74 | 422.51 | 1,814,854 | +3.53(+0.84%) |
May 04, 2023 | 429.14 | 429.25 | 417.90 | 418.98 | 1,294,378 | -7.20(-1.69%) |
May 03, 2023 | 436.64 | 437.40 | 424.74 | 426.18 | 1,285,175 | -6.75(-1.56%) |
May 02, 2023 | 441.48 | 441.77 | 427.32 | 432.93 | 1,223,204 | -6.00(-1.37%) |
May 01, 2023 | 438.22 | 443.13 | 436.41 | 438.93 | 1,430,812 | -1.43(-0.32%) |
Apr 28, 2023 | 425.26 | 458.76 | 421.36 | 440.36 | 2,558,906 | +14.67(+3.45%) |
Apr 27, 2023 | 413.49 | 426.91 | 410.99 | 425.69 | 1,491,040 | +15.33(+3.74%) |
Apr 26, 2023 | 414.94 | 419.10 | 409.60 | 410.36 | 1,981,673 | -6.08(-1.46%) |
Apr 25, 2023 | 433.42 | 435.03 | 415.46 | 416.44 | 2,287,591 | -22.31(-5.08%) |
Apr 24, 2023 | 446.43 | 446.59 | 436.05 | 438.75 | 1,186,746 | -4.05(-0.91%) |
Apr 21, 2023 | 445.01 | 449.05 | 439.69 | 442.79 | 1,291,017 | -1.08(-0.24%) |
Apr 20, 2023 | 436.32 | 447.47 | 436.32 | 443.87 | 1,112,706 | +1.98(+0.45%) |
Apr 19, 2023 | 433.95 | 442.02 | 433.47 | 441.89 | 808,981 | +2.88(+0.66%) |
Apr 18, 2023 | 441.40 | 442.04 | 436.04 | 439.01 | 885,555 | +2.48(+0.57%) |
Apr 17, 2023 | 440.32 | 440.32 | 432.44 | 436.53 | 1,001,234 | -1.52(-0.35%) |
Apr 14, 2023 | 435.46 | 440.10 | 432.71 | 438.05 | 1,339,558 | -0.19(-0.04%) |
Apr 13, 2023 | 435.92 | 439.94 | 434.64 | 438.24 | 978,500 | +6.67(+1.54%) |
Apr 12, 2023 | 439.89 | 440.95 | 430.93 | 431.57 | 989,637 | -2.39(-0.55%) |
Apr 11, 2023 | 438.28 | 440.02 | 430.88 | 433.96 | 1,277,636 | -7.16(-1.62%) |
Apr 10, 2023 | 437.72 | 442.36 | 432.41 | 441.12 | 1,175,462 | -2.02(-0.46%) |
Apr 06, 2023 | 430.32 | 444.32 | 428.86 | 443.15 | 1,687,339 | +8.32(+1.91%) |
Apr 05, 2023 | 435.30 | 435.72 | 427.62 | 434.83 | 1,509,604 | -0.65(-0.15%) |
Apr 04, 2023 | 435.82 | 442.33 | 432.81 | 435.48 | 1,131,124 | -0.85(-0.20%) |
Apr 03, 2023 | 438.65 | 438.65 | 431.87 | 436.33 | 1,246,394 | -5.11(-1.16%) |
Mar 31, 2023 | 438.27 | 443.63 | 437.15 | 441.44 | 1,717,910 | +5.68(+1.30%) |
Mar 30, 2023 | 435.39 | 437.65 | 433.11 | 435.76 | 1,530,785 | +6.73(+1.57%) |
Mar 29, 2023 | 422.87 | 429.95 | 419.84 | 429.02 | 1,333,318 | +13.82(+3.33%) |
Mar 28, 2023 | 422.74 | 423.52 | 412.84 | 415.20 | 1,335,500 | -7.54(-1.78%) |
Mar 27, 2023 | 425.42 | 427.28 | 419.07 | 422.74 | 1,693,693 | -2.60(-0.61%) |
Mar 24, 2023 | 424.50 | 427.75 | 418.26 | 425.34 | 1,676,217 | -2.89(-0.68%) |
Mar 23, 2023 | 415.05 | 430.69 | 411.49 | 428.23 | 2,765,195 | +18.10(+4.41%) |
Mar 22, 2023 | 416.59 | 424.02 | 409.93 | 410.13 | 1,573,951 | -7.74(-1.85%) |
Mar 21, 2023 | 410.26 | 418.53 | 407.14 | 417.88 | 1,453,972 | +10.09(+2.47%) |
Mar 20, 2023 | 408.10 | 409.70 | 401.77 | 407.79 | 1,535,097 | -1.83(-0.45%) |
Mar 17, 2023 | 412.73 | 414.03 | 404.50 | 409.62 | 3,155,351 | -4.42(-1.07%) |
Mar 16, 2023 | 401.40 | 416.14 | 397.25 | 414.03 | 1,985,249 | +11.71(+2.91%) |
Mar 15, 2023 | 400.30 | 404.26 | 397.68 | 402.32 | 1,871,074 | -1.96(-0.49%) |
Mar 14, 2023 | 396.69 | 405.11 | 395.02 | 404.28 | 2,258,900 | +16.58(+4.28%) |
Mar 13, 2023 | 388.55 | 393.90 | 380.27 | 387.70 | 2,419,740 | -1.04(-0.27%) |
Mar 10, 2023 | 399.46 | 400.65 | 384.99 | 388.75 | 2,883,771 | -11.85(-2.96%) |
Mar 09, 2023 | 414.68 | 420.50 | 399.76 | 400.60 | 1,740,472 | -11.97(-2.90%) |
Mar 08, 2023 | 404.14 | 414.06 | 403.98 | 412.57 | 1,463,244 | +7.31(+1.80%) |
Mar 07, 2023 | 409.01 | 414.08 | 404.42 | 405.26 | 1,273,982 | -3.39(-0.83%) |
Mar 06, 2023 | 404.56 | 415.58 | 402.72 | 408.65 | 1,473,737 | +4.15(+1.03%) |
Mar 03, 2023 | 397.64 | 406.68 | 396.15 | 404.50 | 1,566,352 | +8.07(+2.04%) |
Mar 02, 2023 | 394.93 | 398.92 | 389.99 | 396.43 | 1,531,432 | -0.89(-0.22%) |