Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 836.80 | 838.23 | 820.71 | 821.32 | 546,199 | -11.69(-1.40%) |
Jan 30, 2024 | 821.05 | 838.03 | 818.75 | 833.01 | 696,074 | +9.72(+1.18%) |
Jan 29, 2024 | 801.69 | 824.08 | 801.69 | 823.29 | 530,008 | +20.57(+2.56%) |
Jan 26, 2024 | 812.26 | 812.26 | 798.61 | 802.72 | 415,851 | -4.29(-0.53%) |
Jan 25, 2024 | 797.69 | 815.41 | 794.75 | 807.01 | 578,041 | +19.88(+2.53%) |
Jan 24, 2024 | 801.35 | 801.35 | 785.91 | 787.12 | 469,345 | -3.61(-0.46%) |
Jan 23, 2024 | 801.44 | 804.16 | 788.56 | 790.73 | 265,813 | -3.37(-0.42%) |
Jan 22, 2024 | 796.25 | 807.95 | 794.07 | 794.10 | 412,856 | -0.42(-0.05%) |
Jan 19, 2024 | 786.16 | 797.92 | 781.95 | 794.51 | 521,486 | +8.86(+1.13%) |
Jan 18, 2024 | 794.06 | 794.07 | 779.82 | 785.66 | 613,237 | -5.07(-0.64%) |
Jan 17, 2024 | 800.24 | 805.15 | 782.78 | 790.72 | 370,315 | -20.05(-2.47%) |
Jan 16, 2024 | 811.25 | 817.59 | 806.72 | 810.78 | 326,523 | +4.06(+0.50%) |
Jan 12, 2024 | 801.33 | 807.50 | 798.83 | 806.72 | 286,584 | +13.84(+1.75%) |
Jan 11, 2024 | 793.22 | 799.13 | 791.54 | 792.88 | 197,094 | -3.32(-0.42%) |
Jan 10, 2024 | 795.80 | 800.13 | 788.91 | 796.20 | 224,550 | +5.64(+0.71%) |
Jan 09, 2024 | 790.08 | 795.31 | 785.99 | 790.56 | 328,334 | -4.52(-0.57%) |
Jan 08, 2024 | 780.83 | 796.50 | 779.02 | 795.08 | 378,377 | +14.72(+1.89%) |
Jan 05, 2024 | 786.51 | 790.74 | 778.51 | 780.36 | 351,026 | -6.42(-0.82%) |
Jan 04, 2024 | 787.91 | 792.96 | 782.79 | 786.78 | 379,936 | -1.60(-0.20%) |
Jan 03, 2024 | 796.64 | 799.80 | 785.01 | 788.39 | 307,517 | -13.84(-1.72%) |
Jan 02, 2024 | 794.56 | 804.41 | 791.90 | 802.23 | 313,136 | +5.04(+0.63%) |
Dec 29, 2023 | 790.55 | 802.63 | 790.55 | 797.19 | 316,151 | -8.61(-1.07%) |
Dec 28, 2023 | 801.24 | 806.31 | 799.55 | 805.80 | 221,821 | +7.15(+0.89%) |
Dec 27, 2023 | 793.82 | 799.64 | 793.82 | 798.65 | 234,011 | +2.70(+0.34%) |
Dec 26, 2023 | 789.41 | 797.47 | 789.41 | 795.95 | 168,105 | +4.41(+0.56%) |
Dec 22, 2023 | 797.28 | 801.91 | 787.07 | 791.54 | 225,025 | -1.90(-0.24%) |
Dec 21, 2023 | 790.47 | 793.73 | 783.80 | 793.44 | 462,661 | +7.10(+0.90%) |
Dec 20, 2023 | 805.65 | 805.65 | 785.82 | 786.34 | 385,385 | -14.91(-1.86%) |
Dec 19, 2023 | 797.63 | 802.36 | 795.45 | 801.25 | 434,365 | +3.71(+0.47%) |
Dec 18, 2023 | 803.17 | 804.60 | 788.10 | 797.53 | 515,322 | +1.99(+0.25%) |
Dec 15, 2023 | 792.33 | 801.56 | 787.23 | 795.54 | 1,110,872 | -1.54(-0.19%) |
Dec 14, 2023 | 810.56 | 810.56 | 791.48 | 797.09 | 653,092 | -4.28(-0.53%) |
Dec 13, 2023 | 796.37 | 802.38 | 788.18 | 801.36 | 786,227 | +6.68(+0.84%) |
Dec 12, 2023 | 789.06 | 798.78 | 782.13 | 794.68 | 386,754 | +5.62(+0.71%) |
Dec 11, 2023 | 786.76 | 792.26 | 778.62 | 789.06 | 449,412 | -4.54(-0.57%) |
Dec 08, 2023 | 796.22 | 800.29 | 788.02 | 793.60 | 568,726 | -8.25(-1.03%) |
Dec 07, 2023 | 800.99 | 806.70 | 795.74 | 801.86 | 370,994 | +1.79(+0.22%) |
Dec 06, 2023 | 814.48 | 815.59 | 799.51 | 800.07 | 346,487 | -13.05(-1.60%) |
Dec 05, 2023 | 811.65 | 814.07 | 804.68 | 813.11 | 386,052 | -0.84(-0.10%) |
Dec 04, 2023 | 809.39 | 815.28 | 806.91 | 813.96 | 484,405 | -2.07(-0.25%) |
Dec 01, 2023 | 808.23 | 816.46 | 801.37 | 816.02 | 379,904 | +9.32(+1.15%) |
Nov 30, 2023 | 800.76 | 807.86 | 796.58 | 806.71 | 615,082 | +6.63(+0.83%) |
Nov 29, 2023 | 791.85 | 802.75 | 787.97 | 800.08 | 441,921 | +11.27(+1.43%) |
Nov 28, 2023 | 786.28 | 791.05 | 783.50 | 788.80 | 305,013 | +0.50(+0.06%) |
Nov 27, 2023 | 785.19 | 791.30 | 779.61 | 788.31 | 236,607 | +1.41(+0.18%) |
Nov 24, 2023 | 780.52 | 786.90 | 780.52 | 786.90 | 88,671 | +0.64(+0.08%) |
Nov 22, 2023 | 786.90 | 789.59 | 782.19 | 786.26 | 284,908 | +5.97(+0.76%) |
Nov 21, 2023 | 777.13 | 785.11 | 775.95 | 780.29 | 279,699 | +3.94(+0.51%) |
Nov 20, 2023 | 764.29 | 777.00 | 763.16 | 776.35 | 273,499 | +9.60(+1.25%) |
Nov 17, 2023 | 778.55 | 778.55 | 765.46 | 766.75 | 360,721 | -5.67(-0.73%) |
Nov 16, 2023 | 775.12 | 777.00 | 767.42 | 772.42 | 412,846 | -0.62(-0.08%) |
Nov 15, 2023 | 777.83 | 777.83 | 769.25 | 773.05 | 380,412 | -4.98(-0.64%) |
Nov 14, 2023 | 772.06 | 779.59 | 768.09 | 778.02 | 499,422 | +27.47(+3.66%) |
Nov 13, 2023 | 748.56 | 753.58 | 744.05 | 750.56 | 279,570 | -4.66(-0.62%) |
Nov 10, 2023 | 751.27 | 755.97 | 742.39 | 755.21 | 278,937 | +10.10(+1.36%) |
Nov 09, 2023 | 750.08 | 753.20 | 742.69 | 745.11 | 338,452 | -2.88(-0.39%) |
Nov 08, 2023 | 751.56 | 752.97 | 741.48 | 748.00 | 318,631 | +1.91(+0.26%) |
Nov 07, 2023 | 752.17 | 752.17 | 743.41 | 746.09 | 348,697 | -3.66(-0.49%) |
Nov 06, 2023 | 755.84 | 758.73 | 742.89 | 749.75 | 413,805 | -8.90(-1.17%) |
Nov 03, 2023 | 762.43 | 771.30 | 754.75 | 758.65 | 393,369 | +7.45(+0.99%) |
Nov 02, 2023 | 733.29 | 757.62 | 733.29 | 751.20 | 484,149 | +23.68(+3.26%) |
Nov 01, 2023 | 718.34 | 729.30 | 717.94 | 727.51 | 351,337 | +9.34(+1.30%) |
Oct 31, 2023 | 710.09 | 718.70 | 700.38 | 718.17 | 378,658 | +14.08(+2.00%) |
Oct 30, 2023 | 705.72 | 714.05 | 696.74 | 704.09 | 617,802 | +4.86(+0.70%) |
Oct 27, 2023 | 715.45 | 715.45 | 696.50 | 699.23 | 343,955 | -8.98(-1.27%) |
Oct 26, 2023 | 685.57 | 716.09 | 675.00 | 708.20 | 681,669 | +36.68(+5.46%) |
Oct 25, 2023 | 686.01 | 689.41 | 667.15 | 671.52 | 620,200 | -21.57(-3.11%) |
Oct 24, 2023 | 689.90 | 700.49 | 689.12 | 693.09 | 457,869 | +4.63(+0.67%) |
Oct 23, 2023 | 689.87 | 699.55 | 686.40 | 688.46 | 382,843 | -6.07(-0.87%) |
Oct 20, 2023 | 695.16 | 707.72 | 693.75 | 694.53 | 440,936 | +1.78(+0.26%) |
Oct 19, 2023 | 716.87 | 725.34 | 692.54 | 692.75 | 416,182 | -28.66(-3.97%) |
Oct 18, 2023 | 724.43 | 728.07 | 716.96 | 721.41 | 281,749 | -9.83(-1.34%) |
Oct 17, 2023 | 728.00 | 738.15 | 724.14 | 731.25 | 316,209 | -8.36(-1.13%) |
Oct 16, 2023 | 736.73 | 741.83 | 730.64 | 739.60 | 296,651 | +8.63(+1.18%) |
Oct 13, 2023 | 734.34 | 737.45 | 727.65 | 730.97 | 267,970 | -0.68(-0.09%) |
Oct 12, 2023 | 742.60 | 745.44 | 727.76 | 731.65 | 275,251 | -10.96(-1.48%) |
Oct 11, 2023 | 734.16 | 743.90 | 732.57 | 742.60 | 452,387 | +15.42(+2.12%) |
Oct 10, 2023 | 719.59 | 733.99 | 715.82 | 727.18 | 271,624 | +7.28(+1.01%) |
Oct 09, 2023 | 709.38 | 720.88 | 708.48 | 719.90 | 183,305 | +7.61(+1.07%) |
Oct 06, 2023 | 702.76 | 717.49 | 697.16 | 712.29 | 288,569 | +2.63(+0.37%) |
Oct 05, 2023 | 708.60 | 710.48 | 699.02 | 709.66 | 238,517 | +4.98(+0.71%) |
Oct 04, 2023 | 696.99 | 706.88 | 690.79 | 704.68 | 376,934 | +14.52(+2.10%) |
Oct 03, 2023 | 698.18 | 705.38 | 687.21 | 690.16 | 347,202 | -11.32(-1.61%) |
Oct 02, 2023 | 711.55 | 719.24 | 693.92 | 701.48 | 374,035 | -13.37(-1.87%) |
Sep 29, 2023 | 721.46 | 723.87 | 710.62 | 714.85 | 502,872 | +5.21(+0.73%) |
Sep 28, 2023 | 699.15 | 712.20 | 696.31 | 709.64 | 479,525 | +13.65(+1.96%) |
Sep 27, 2023 | 703.76 | 707.08 | 689.26 | 695.99 | 436,886 | -3.87(-0.55%) |
Sep 26, 2023 | 718.32 | 719.08 | 697.60 | 699.86 | 391,340 | -21.97(-3.04%) |
Sep 25, 2023 | 719.96 | 724.53 | 719.23 | 721.83 | 382,149 | +1.42(+0.20%) |
Sep 22, 2023 | 723.45 | 731.61 | 719.17 | 720.41 | 425,916 | -1.57(-0.22%) |
Sep 21, 2023 | 740.18 | 740.18 | 721.53 | 721.98 | 311,675 | -23.82(-3.19%) |
Sep 20, 2023 | 750.05 | 755.74 | 744.34 | 745.80 | 361,098 | +1.45(+0.19%) |
Sep 19, 2023 | 755.25 | 758.74 | 742.54 | 744.36 | 327,163 | -13.02(-1.72%) |
Sep 18, 2023 | 760.12 | 764.86 | 754.70 | 757.38 | 264,697 | -6.64(-0.87%) |
Sep 15, 2023 | 765.87 | 769.75 | 759.18 | 764.02 | 610,654 | -5.86(-0.76%) |
Sep 14, 2023 | 764.79 | 774.08 | 759.93 | 769.88 | 264,875 | +13.03(+1.72%) |
Sep 13, 2023 | 761.15 | 761.84 | 752.98 | 756.85 | 232,819 | -4.10(-0.54%) |
Sep 12, 2023 | 757.13 | 765.22 | 756.54 | 760.95 | 320,345 | -1.50(-0.20%) |
Sep 11, 2023 | 763.14 | 764.89 | 758.54 | 762.45 | 287,860 | +3.13(+0.41%) |
Sep 08, 2023 | 762.82 | 766.71 | 756.93 | 759.32 | 255,402 | -4.05(-0.53%) |
Sep 07, 2023 | 754.41 | 766.06 | 754.41 | 763.36 | 369,028 | +7.52(+0.99%) |
Sep 06, 2023 | 754.11 | 758.56 | 749.91 | 755.84 | 395,272 | -0.64(-0.08%) |
Sep 05, 2023 | 756.99 | 759.13 | 750.15 | 756.48 | 433,554 | -8.82(-1.15%) |
Sep 01, 2023 | 775.98 | 779.21 | 763.63 | 765.30 | 238,579 | -3.80(-0.49%) |
Aug 31, 2023 | 776.19 | 779.55 | 767.96 | 769.10 | 554,627 | -10.99(-1.41%) |
Aug 30, 2023 | 781.71 | 785.94 | 776.94 | 780.09 | 336,211 | +1.92(+0.25%) |
Aug 29, 2023 | 765.81 | 779.00 | 763.53 | 778.17 | 393,305 | +11.91(+1.55%) |
Aug 28, 2023 | 764.32 | 774.37 | 762.85 | 766.26 | 417,576 | +7.45(+0.98%) |
Aug 25, 2023 | 750.77 | 762.87 | 750.77 | 758.81 | 247,355 | +5.67(+0.75%) |
Aug 24, 2023 | 759.31 | 772.47 | 750.04 | 753.14 | 478,562 | +4.89(+0.65%) |
Aug 23, 2023 | 747.55 | 752.37 | 745.64 | 748.24 | 316,314 | +7.22(+0.97%) |
Aug 22, 2023 | 735.92 | 744.88 | 732.65 | 741.03 | 225,624 | +10.36(+1.42%) |
Aug 21, 2023 | 734.19 | 737.13 | 723.62 | 730.66 | 271,949 | -3.95(-0.54%) |
Aug 18, 2023 | 729.80 | 740.84 | 729.80 | 734.61 | 295,704 | -3.99(-0.54%) |
Aug 17, 2023 | 740.34 | 745.19 | 738.14 | 738.60 | 301,220 | +0.09(+0.01%) |
Aug 16, 2023 | 744.82 | 747.80 | 738.02 | 738.51 | 296,644 | -6.31(-0.85%) |
Aug 15, 2023 | 749.53 | 753.91 | 744.32 | 744.82 | 351,391 | -9.79(-1.30%) |
Aug 14, 2023 | 753.76 | 764.03 | 751.80 | 754.61 | 415,298 | -3.91(-0.52%) |
Aug 11, 2023 | 751.27 | 759.99 | 746.30 | 758.52 | 258,063 | +0.08(+0.01%) |
Aug 10, 2023 | 764.41 | 771.25 | 756.42 | 758.44 | 232,139 | -0.39(-0.05%) |
Aug 09, 2023 | 758.72 | 760.74 | 751.46 | 758.83 | 266,068 | +0.00(+0.00%) |
Aug 08, 2023 | 756.82 | 760.64 | 750.48 | 758.83 | 275,948 | +0.22(+0.03%) |
Aug 07, 2023 | 743.13 | 762.04 | 742.69 | 758.62 | 302,678 | +16.06(+2.16%) |
Aug 04, 2023 | 742.68 | 758.77 | 737.62 | 742.56 | 427,418 | -1.51(-0.20%) |
Aug 03, 2023 | 736.81 | 753.10 | 725.29 | 744.07 | 929,725 | -45.28(-5.74%) |
Aug 02, 2023 | 785.98 | 796.09 | 782.55 | 789.34 | 394,098 | +0.46(+0.06%) |
Aug 01, 2023 | 788.67 | 793.55 | 787.01 | 788.88 | 305,098 | -4.66(-0.59%) |
Jul 31, 2023 | 782.26 | 794.64 | 779.17 | 793.55 | 440,833 | +12.31(+1.58%) |
Jul 28, 2023 | 792.21 | 798.52 | 780.92 | 781.24 | 402,089 | +1.26(+0.16%) |
Jul 27, 2023 | 803.42 | 805.02 | 778.71 | 779.98 | 424,805 | -16.62(-2.09%) |
Jul 26, 2023 | 801.71 | 801.71 | 790.49 | 796.60 | 264,893 | -3.37(-0.42%) |
Jul 25, 2023 | 799.99 | 803.11 | 796.08 | 799.97 | 303,183 | -2.58(-0.32%) |
Jul 24, 2023 | 789.96 | 802.98 | 786.99 | 802.54 | 336,347 | +11.74(+1.48%) |
Jul 21, 2023 | 793.81 | 798.13 | 789.82 | 790.80 | 318,421 | -3.32(-0.42%) |
Jul 20, 2023 | 789.83 | 795.58 | 779.87 | 794.12 | 365,927 | -2.18(-0.27%) |
Jul 19, 2023 | 786.29 | 799.72 | 786.29 | 796.30 | 370,730 | +16.40(+2.10%) |
Jul 18, 2023 | 788.56 | 789.93 | 776.05 | 779.90 | 478,661 | -11.35(-1.43%) |
Jul 17, 2023 | 787.92 | 795.58 | 786.20 | 791.25 | 365,390 | +1.80(+0.23%) |
Jul 14, 2023 | 783.87 | 790.44 | 782.44 | 789.44 | 342,160 | +4.20(+0.54%) |
Jul 13, 2023 | 775.10 | 786.31 | 768.29 | 785.24 | 370,301 | +10.35(+1.34%) |
Jul 12, 2023 | 778.42 | 780.39 | 764.61 | 774.89 | 509,291 | +3.67(+0.48%) |
Jul 11, 2023 | 768.90 | 772.89 | 764.68 | 771.22 | 348,131 | +3.61(+0.47%) |
Jul 10, 2023 | 756.53 | 768.00 | 755.73 | 767.61 | 323,978 | +10.91(+1.44%) |
Jul 07, 2023 | 763.01 | 767.33 | 756.00 | 756.70 | 257,326 | -8.85(-1.16%) |
Jul 06, 2023 | 767.36 | 770.31 | 755.62 | 765.54 | 471,823 | -8.60(-1.11%) |
Jul 05, 2023 | 769.67 | 777.21 | 767.13 | 774.15 | 408,178 | +6.62(+0.86%) |
Jul 03, 2023 | 757.44 | 773.33 | 756.10 | 767.52 | 258,152 | -0.57(-0.07%) |
Jun 30, 2023 | 768.74 | 771.07 | 756.18 | 768.09 | 829,951 | +6.77(+0.89%) |
Jun 29, 2023 | 748.74 | 761.34 | 746.01 | 761.32 | 374,555 | +7.67(+1.02%) |
Jun 28, 2023 | 753.06 | 757.83 | 748.99 | 753.65 | 489,606 | +3.90(+0.52%) |
Jun 27, 2023 | 738.46 | 751.66 | 738.46 | 749.75 | 424,569 | +5.17(+0.69%) |
Jun 26, 2023 | 736.28 | 747.70 | 732.81 | 744.58 | 347,619 | +13.55(+1.85%) |
Jun 23, 2023 | 731.00 | 737.43 | 728.13 | 731.03 | 815,660 | -0.86(-0.12%) |
Jun 22, 2023 | 742.28 | 743.43 | 722.34 | 731.89 | 679,778 | -20.59(-2.74%) |
Jun 21, 2023 | 757.86 | 767.48 | 722.62 | 752.48 | 929,958 | -11.99(-1.57%) |
Jun 20, 2023 | 762.92 | 765.71 | 751.17 | 764.47 | 750,305 | +1.60(+0.21%) |
Jun 16, 2023 | 768.92 | 776.01 | 762.52 | 762.87 | 923,223 | -0.70(-0.09%) |
Jun 15, 2023 | 756.87 | 767.65 | 752.28 | 763.57 | 411,793 | +3.47(+0.46%) |
Jun 14, 2023 | 744.64 | 762.44 | 742.07 | 760.10 | 581,714 | +18.80(+2.54%) |
Jun 13, 2023 | 738.23 | 744.27 | 734.51 | 741.29 | 478,781 | +2.65(+0.36%) |
Jun 12, 2023 | 728.83 | 739.12 | 727.15 | 738.64 | 375,947 | +9.98(+1.37%) |
Jun 09, 2023 | 738.21 | 740.43 | 727.34 | 728.66 | 326,764 | -6.48(-0.88%) |
Jun 08, 2023 | 724.01 | 735.34 | 721.35 | 735.13 | 265,309 | +11.12(+1.54%) |
Jun 07, 2023 | 727.23 | 727.74 | 711.31 | 724.01 | 400,899 | -3.21(-0.44%) |
Jun 06, 2023 | 739.65 | 739.65 | 725.87 | 727.23 | 400,142 | -10.63(-1.44%) |
Jun 05, 2023 | 742.01 | 745.28 | 733.91 | 737.86 | 377,218 | -4.44(-0.60%) |
Jun 02, 2023 | 739.14 | 747.27 | 723.94 | 742.29 | 538,621 | +4.26(+0.58%) |
Jun 01, 2023 | 728.09 | 740.15 | 725.35 | 738.03 | 523,043 | +7.55(+1.03%) |
May 31, 2023 | 722.24 | 731.89 | 717.53 | 730.48 | 1,318,692 | +10.82(+1.50%) |
May 30, 2023 | 723.63 | 737.74 | 715.48 | 719.66 | 743,388 | +5.25(+0.74%) |
May 26, 2023 | 698.10 | 722.81 | 698.10 | 714.41 | 719,730 | +21.45(+3.09%) |
May 25, 2023 | 670.15 | 697.79 | 667.66 | 692.96 | 857,889 | +31.43(+4.75%) |
May 24, 2023 | 678.44 | 680.20 | 659.28 | 661.53 | 503,276 | -21.19(-3.10%) |
May 23, 2023 | 702.85 | 710.93 | 678.27 | 682.72 | 505,498 | -25.96(-3.66%) |
May 22, 2023 | 705.78 | 717.55 | 702.48 | 708.69 | 411,688 | +3.06(+0.43%) |
May 19, 2023 | 703.67 | 711.16 | 702.18 | 705.63 | 360,590 | +2.34(+0.33%) |
May 18, 2023 | 705.30 | 708.40 | 698.75 | 703.29 | 404,110 | -6.79(-0.96%) |
May 17, 2023 | 701.40 | 711.70 | 697.96 | 710.07 | 344,525 | +11.56(+1.65%) |
May 16, 2023 | 719.88 | 719.88 | 698.10 | 698.52 | 430,753 | -23.38(-3.24%) |
May 15, 2023 | 722.46 | 725.33 | 717.21 | 721.89 | 336,301 | +1.00(+0.14%) |
May 12, 2023 | 725.55 | 728.51 | 715.12 | 720.89 | 308,360 | -4.11(-0.57%) |
May 11, 2023 | 730.52 | 732.82 | 720.75 | 724.99 | 587,404 | -6.68(-0.91%) |
May 10, 2023 | 711.25 | 733.89 | 709.29 | 731.67 | 388,305 | +21.48(+3.02%) |
May 09, 2023 | 715.50 | 718.78 | 707.79 | 710.19 | 391,914 | -11.57(-1.60%) |
May 08, 2023 | 718.30 | 726.45 | 716.03 | 721.76 | 287,324 | +0.12(+0.02%) |
May 05, 2023 | 716.76 | 723.83 | 709.27 | 721.64 | 442,388 | +10.40(+1.46%) |
May 04, 2023 | 685.97 | 715.28 | 683.60 | 711.24 | 612,876 | +30.92(+4.55%) |
May 03, 2023 | 689.45 | 691.54 | 677.95 | 680.32 | 387,376 | -5.40(-0.79%) |
May 02, 2023 | 703.03 | 704.79 | 685.60 | 685.72 | 332,226 | -18.37(-2.61%) |
May 01, 2023 | 704.97 | 706.88 | 698.82 | 704.10 | 287,510 | -2.02(-0.29%) |
Apr 28, 2023 | 697.34 | 707.54 | 695.31 | 706.11 | 389,905 | +4.13(+0.59%) |
Apr 27, 2023 | 691.67 | 703.03 | 690.47 | 701.98 | 380,227 | +12.76(+1.85%) |
Apr 26, 2023 | 689.11 | 701.54 | 685.56 | 689.21 | 415,362 | -3.24(-0.47%) |
Apr 25, 2023 | 688.71 | 695.48 | 686.04 | 692.45 | 430,005 | -2.89(-0.42%) |
Apr 24, 2023 | 692.12 | 696.53 | 689.24 | 695.34 | 283,959 | +0.03(+0.00%) |
Apr 21, 2023 | 688.34 | 699.29 | 685.92 | 695.31 | 258,278 | +7.78(+1.13%) |
Apr 20, 2023 | 686.21 | 692.12 | 682.05 | 687.53 | 276,158 | -1.89(-0.27%) |
Apr 19, 2023 | 681.62 | 693.33 | 680.64 | 689.42 | 216,724 | +1.37(+0.20%) |
Apr 18, 2023 | 691.30 | 691.30 | 682.97 | 688.05 | 344,901 | -2.32(-0.34%) |
Apr 17, 2023 | 668.71 | 690.95 | 668.06 | 690.37 | 344,991 | +18.80(+2.80%) |
Apr 14, 2023 | 688.97 | 693.11 | 667.45 | 671.57 | 363,789 | -19.55(-2.83%) |
Apr 13, 2023 | 695.17 | 698.34 | 684.46 | 691.12 | 331,124 | -2.27(-0.33%) |
Apr 12, 2023 | 695.70 | 701.70 | 691.03 | 693.40 | 312,269 | +4.40(+0.64%) |
Apr 11, 2023 | 686.88 | 696.77 | 685.24 | 689.00 | 420,469 | +0.28(+0.04%) |
Apr 10, 2023 | 687.31 | 689.19 | 676.12 | 688.72 | 318,342 | -4.87(-0.70%) |
Apr 06, 2023 | 687.77 | 694.05 | 680.64 | 693.58 | 279,680 | +7.23(+1.05%) |
Apr 05, 2023 | 692.38 | 700.57 | 685.84 | 686.36 | 467,295 | -6.50(-0.94%) |
Apr 04, 2023 | 688.69 | 697.62 | 683.13 | 692.86 | 431,852 | +0.53(+0.08%) |
Apr 03, 2023 | 696.53 | 700.43 | 688.01 | 692.33 | 532,517 | -10.82(-1.54%) |
Mar 31, 2023 | 686.74 | 704.94 | 685.13 | 703.15 | 629,842 | +18.56(+2.71%) |
Mar 30, 2023 | 678.90 | 685.53 | 678.90 | 684.59 | 396,696 | +7.31(+1.08%) |
Mar 29, 2023 | 674.43 | 679.75 | 669.46 | 677.28 | 424,779 | +11.18(+1.68%) |
Mar 28, 2023 | 667.99 | 671.48 | 661.46 | 666.10 | 291,859 | -4.46(-0.66%) |
Mar 27, 2023 | 669.55 | 676.46 | 668.24 | 670.56 | 365,920 | +5.77(+0.87%) |
Mar 24, 2023 | 649.84 | 664.78 | 645.24 | 664.78 | 376,368 | +14.95(+2.30%) |
Mar 23, 2023 | 646.55 | 665.26 | 645.39 | 649.84 | 395,331 | +3.26(+0.50%) |
Mar 22, 2023 | 664.16 | 665.56 | 645.93 | 646.58 | 526,307 | -24.29(-3.62%) |
Mar 21, 2023 | 675.09 | 675.09 | 658.93 | 670.87 | 513,868 | -1.47(-0.22%) |
Mar 20, 2023 | 673.49 | 676.02 | 666.52 | 672.34 | 440,010 | -1.37(-0.20%) |
Mar 17, 2023 | 686.84 | 689.51 | 672.89 | 673.71 | 862,764 | -11.44(-1.67%) |
Mar 16, 2023 | 673.98 | 688.60 | 670.58 | 685.15 | 564,635 | +7.40(+1.09%) |
Mar 15, 2023 | 669.41 | 681.45 | 668.72 | 677.75 | 504,590 | +3.43(+0.51%) |
Mar 14, 2023 | 675.65 | 679.40 | 665.11 | 674.31 | 513,574 | +8.55(+1.28%) |
Mar 13, 2023 | 648.11 | 676.98 | 648.11 | 665.76 | 446,932 | +16.65(+2.56%) |
Mar 10, 2023 | 666.58 | 667.80 | 646.86 | 649.11 | 489,302 | -16.82(-2.53%) |
Mar 09, 2023 | 674.74 | 678.36 | 662.60 | 665.94 | 439,492 | -10.86(-1.61%) |
Mar 08, 2023 | 670.24 | 687.06 | 669.39 | 676.80 | 376,202 | +8.25(+1.23%) |
Mar 07, 2023 | 684.35 | 685.59 | 666.81 | 668.55 | 282,781 | -13.53(-1.98%) |
Mar 06, 2023 | 685.07 | 690.36 | 681.01 | 682.08 | 184,156 | -2.51(-0.37%) |
Mar 03, 2023 | 668.05 | 686.40 | 667.95 | 684.58 | 415,239 | +16.93(+2.54%) |
Mar 02, 2023 | 646.07 | 668.01 | 643.01 | 667.66 | 494,165 | +11.63(+1.77%) |
Mar 01, 2023 | 664.59 | 666.82 | 651.35 | 656.02 | 456,450 | -11.93(-1.79%) |
Feb 28, 2023 | 672.15 | 680.90 | 667.87 | 667.95 | 590,295 | -4.78(-0.71%) |
Feb 27, 2023 | 676.71 | 678.66 | 667.41 | 672.73 | 472,340 | +8.15(+1.23%) |
Feb 24, 2023 | 681.28 | 681.28 | 663.25 | 664.58 | 294,926 | -20.88(-3.05%) |
Feb 23, 2023 | 686.12 | 687.63 | 679.03 | 685.47 | 233,906 | +7.62(+1.12%) |
Feb 22, 2023 | 684.23 | 685.75 | 673.34 | 677.85 | 365,287 | -4.51(-0.66%) |
Feb 21, 2023 | 690.37 | 690.90 | 677.55 | 682.36 | 477,736 | -13.24(-1.90%) |
Feb 17, 2023 | 694.21 | 697.36 | 685.37 | 695.60 | 441,056 | -5.27(-0.75%) |
Feb 16, 2023 | 686.85 | 706.30 | 662.42 | 700.87 | 689,895 | -4.91(-0.70%) |
Feb 15, 2023 | 696.34 | 707.44 | 694.80 | 705.78 | 395,092 | -1.13(-0.16%) |
Feb 14, 2023 | 712.33 | 718.58 | 699.46 | 706.91 | 346,719 | -10.14(-1.41%) |
Feb 13, 2023 | 713.22 | 719.48 | 711.96 | 717.05 | 255,258 | +8.85(+1.25%) |
Feb 10, 2023 | 708.08 | 710.45 | 702.25 | 708.20 | 288,048 | -2.86(-0.40%) |
Feb 09, 2023 | 719.15 | 724.66 | 709.12 | 711.07 | 359,397 | +1.66(+0.23%) |
Feb 08, 2023 | 704.06 | 711.16 | 702.29 | 709.41 | 272,070 | +5.35(+0.76%) |
Feb 07, 2023 | 698.58 | 707.74 | 694.57 | 704.06 | 357,194 | +1.60(+0.23%) |
Feb 06, 2023 | 700.25 | 706.52 | 695.88 | 702.46 | 258,790 | -8.90(-1.25%) |
Feb 03, 2023 | 719.43 | 722.20 | 703.19 | 711.36 | 438,707 | -19.39(-2.65%) |
Feb 02, 2023 | 722.52 | 740.00 | 720.84 | 730.75 | 455,993 | +14.41(+2.01%) |