Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1075 | 1092 | 1070 | 1088 | 370,491 | +12.50(+1.16%) |
Nov 29, 2023 | 1085 | 1106 | 1072 | 1075 | 219,897 | +1.79(+0.17%) |
Nov 28, 2023 | 1078 | 1090 | 1067 | 1073 | 161,248 | -8.65(-0.80%) |
Nov 27, 2023 | 1073 | 1084 | 1072 | 1082 | 142,635 | +12.42(+1.16%) |
Nov 24, 2023 | 1062 | 1071 | 1062 | 1070 | 36,011 | +4.37(+0.41%) |
Nov 22, 2023 | 1063 | 1077 | 1058 | 1065 | 100,831 | +10.27(+0.97%) |
Nov 21, 2023 | 1054 | 1064 | 1049 | 1055 | 110,743 | +3.45(+0.33%) |
Nov 20, 2023 | 1046 | 1060 | 1038 | 1051 | 108,983 | +9.18(+0.88%) |
Nov 17, 2023 | 1038 | 1043 | 1029 | 1042 | 101,614 | +8.21(+0.79%) |
Nov 16, 2023 | 1021 | 1046 | 1021 | 1034 | 142,613 | +13.10(+1.28%) |
Nov 15, 2023 | 1028 | 1036 | 1015 | 1021 | 210,984 | -6.19(-0.60%) |
Nov 14, 2023 | 1021 | 1032 | 1007 | 1027 | 214,470 | +14.88(+1.47%) |
Nov 13, 2023 | 998.08 | 1014 | 991.04 | 1012 | 165,582 | +15.57(+1.56%) |
Nov 10, 2023 | 962.47 | 1003 | 962.47 | 996.70 | 188,286 | +34.00(+3.53%) |
Nov 09, 2023 | 901.26 | 987.02 | 900.01 | 962.70 | 342,913 | +22.27(+2.37%) |
Nov 08, 2023 | 940.00 | 954.23 | 930.07 | 940.43 | 284,216 | +2.03(+0.22%) |
Nov 07, 2023 | 934.94 | 940.61 | 925.13 | 938.40 | 152,049 | +10.64(+1.15%) |
Nov 06, 2023 | 930.41 | 930.41 | 907.64 | 927.76 | 219,575 | -2.65(-0.28%) |
Nov 03, 2023 | 910.84 | 932.25 | 910.84 | 930.41 | 171,360 | +29.72(+3.30%) |
Nov 02, 2023 | 879.69 | 907.47 | 879.69 | 900.69 | 191,738 | +29.70(+3.41%) |
Nov 01, 2023 | 849.23 | 872.68 | 838.43 | 870.99 | 193,949 | +25.12(+2.97%) |
Oct 31, 2023 | 853.02 | 853.02 | 831.55 | 845.87 | 161,543 | -5.42(-0.64%) |
Oct 30, 2023 | 851.02 | 859.23 | 838.72 | 851.29 | 151,344 | +3.19(+0.38%) |
Oct 27, 2023 | 830.99 | 849.00 | 823.49 | 848.10 | 235,815 | +18.38(+2.22%) |
Oct 26, 2023 | 832.29 | 838.81 | 811.99 | 829.72 | 313,868 | +4.62(+0.56%) |
Oct 25, 2023 | 845.12 | 859.30 | 824.64 | 825.10 | 446,043 | -37.02(-4.29%) |
Oct 24, 2023 | 927.19 | 929.58 | 845.48 | 862.12 | 553,989 | -65.07(-7.02%) |
Oct 23, 2023 | 909.07 | 940.10 | 903.03 | 927.19 | 204,087 | +15.19(+1.67%) |
Oct 20, 2023 | 924.79 | 927.85 | 899.00 | 912.00 | 223,402 | -7.26(-0.79%) |
Oct 19, 2023 | 907.85 | 931.99 | 901.84 | 919.26 | 294,801 | +4.56(+0.50%) |
Oct 18, 2023 | 915.33 | 922.23 | 908.08 | 914.70 | 256,420 | -3.59(-0.39%) |
Oct 17, 2023 | 881.76 | 919.72 | 881.56 | 918.29 | 249,810 | +31.69(+3.57%) |
Oct 16, 2023 | 903.18 | 909.61 | 885.85 | 886.60 | 128,006 | -8.74(-0.98%) |
Oct 13, 2023 | 889.11 | 895.98 | 883.59 | 895.34 | 154,347 | +3.00(+0.34%) |
Oct 12, 2023 | 906.67 | 906.67 | 889.13 | 892.34 | 149,803 | -12.34(-1.36%) |
Oct 11, 2023 | 893.69 | 906.74 | 884.21 | 904.68 | 162,138 | +15.53(+1.75%) |
Oct 10, 2023 | 895.54 | 896.00 | 882.79 | 889.15 | 126,895 | -0.24(-0.03%) |
Oct 09, 2023 | 865.73 | 889.41 | 862.23 | 889.39 | 128,397 | +15.87(+1.82%) |
Oct 06, 2023 | 861.49 | 880.67 | 858.88 | 873.52 | 99,977 | +10.99(+1.27%) |
Oct 05, 2023 | 857.34 | 866.53 | 851.79 | 862.53 | 109,527 | +1.68(+0.20%) |
Oct 04, 2023 | 840.34 | 862.30 | 840.34 | 860.85 | 131,857 | +24.31(+2.91%) |
Oct 03, 2023 | 861.43 | 871.64 | 829.98 | 836.54 | 220,548 | -27.05(-3.13%) |
Oct 02, 2023 | 865.00 | 878.36 | 858.63 | 863.59 | 140,379 | -4.94(-0.57%) |
Sep 29, 2023 | 878.78 | 891.66 | 868.03 | 868.53 | 197,369 | -18.31(-2.06%) |
Sep 28, 2023 | 880.72 | 896.14 | 870.74 | 886.84 | 117,219 | +1.23(+0.14%) |
Sep 27, 2023 | 870.42 | 892.25 | 870.42 | 885.61 | 164,345 | +14.39(+1.65%) |
Sep 26, 2023 | 884.80 | 886.11 | 865.31 | 871.22 | 169,170 | -18.76(-2.11%) |
Sep 25, 2023 | 883.58 | 894.75 | 887.72 | 889.98 | 137,178 | +0.47(+0.05%) |
Sep 22, 2023 | 892.58 | 899.92 | 880.32 | 889.51 | 175,667 | -0.33(-0.04%) |
Sep 21, 2023 | 900.00 | 902.05 | 889.33 | 889.84 | 214,225 | -14.03(-1.55%) |
Sep 20, 2023 | 913.39 | 915.00 | 903.01 | 903.87 | 145,405 | -6.10(-0.67%) |
Sep 19, 2023 | 903.00 | 911.91 | 898.06 | 909.97 | 213,675 | +6.85(+0.76%) |
Sep 18, 2023 | 889.12 | 908.11 | 884.95 | 903.12 | 207,340 | +11.72(+1.31%) |
Sep 15, 2023 | 903.22 | 903.22 | 874.17 | 891.40 | 426,853 | -15.12(-1.67%) |
Sep 14, 2023 | 900.00 | 907.92 | 889.61 | 906.52 | 224,257 | +9.06(+1.01%) |
Sep 13, 2023 | 886.18 | 906.19 | 886.18 | 897.46 | 231,436 | +7.11(+0.80%) |
Sep 12, 2023 | 897.63 | 903.99 | 887.51 | 890.35 | 139,010 | -14.58(-1.61%) |
Sep 11, 2023 | 903.35 | 910.81 | 899.72 | 904.93 | 100,058 | +5.21(+0.58%) |
Sep 08, 2023 | 904.23 | 911.41 | 895.00 | 899.72 | 110,705 | -4.50(-0.50%) |
Sep 07, 2023 | 905.47 | 906.96 | 894.83 | 904.22 | 192,311 | -3.66(-0.40%) |
Sep 06, 2023 | 889.70 | 916.41 | 889.70 | 907.88 | 155,689 | +15.17(+1.70%) |
Sep 05, 2023 | 889.48 | 898.27 | 868.16 | 892.71 | 147,115 | -3.85(-0.43%) |
Sep 01, 2023 | 909.87 | 914.72 | 891.02 | 896.56 | 176,696 | -8.03(-0.89%) |
Aug 31, 2023 | 898.80 | 915.48 | 898.80 | 904.59 | 205,426 | +5.90(+0.66%) |
Aug 30, 2023 | 890.00 | 902.98 | 888.67 | 898.69 | 160,087 | +10.35(+1.17%) |
Aug 29, 2023 | 861.19 | 890.00 | 861.19 | 888.34 | 123,334 | +23.34(+2.70%) |
Aug 28, 2023 | 851.34 | 869.49 | 851.34 | 865.00 | 165,715 | +13.11(+1.54%) |
Aug 25, 2023 | 850.13 | 861.27 | 846.02 | 851.89 | 73,846 | +4.98(+0.59%) |
Aug 24, 2023 | 866.80 | 866.80 | 846.68 | 846.91 | 97,815 | -13.00(-1.51%) |
Aug 23, 2023 | 848.78 | 864.64 | 845.50 | 859.91 | 125,548 | +16.40(+1.94%) |
Aug 22, 2023 | 849.34 | 857.40 | 843.46 | 843.51 | 89,750 | -1.89(-0.22%) |
Aug 21, 2023 | 848.75 | 860.22 | 845.06 | 845.40 | 135,931 | -0.73(-0.09%) |
Aug 18, 2023 | 830.86 | 852.33 | 830.86 | 846.13 | 136,703 | +2.65(+0.31%) |
Aug 17, 2023 | 844.35 | 851.25 | 839.73 | 843.48 | 165,983 | -5.32(-0.63%) |
Aug 16, 2023 | 870.46 | 875.09 | 848.40 | 848.80 | 90,962 | -22.29(-2.56%) |
Aug 15, 2023 | 874.03 | 877.54 | 867.57 | 871.09 | 105,428 | -4.57(-0.52%) |
Aug 14, 2023 | 868.34 | 877.57 | 864.23 | 875.66 | 133,238 | +15.55(+1.81%) |
Aug 11, 2023 | 855.98 | 864.71 | 855.98 | 860.11 | 75,258 | +1.02(+0.12%) |
Aug 10, 2023 | 864.05 | 870.27 | 854.90 | 859.09 | 122,192 | +4.32(+0.51%) |
Aug 09, 2023 | 860.00 | 862.21 | 846.41 | 854.77 | 99,623 | -1.39(-0.16%) |
Aug 08, 2023 | 858.05 | 870.29 | 841.29 | 856.16 | 193,672 | -5.11(-0.59%) |
Aug 07, 2023 | 847.68 | 862.82 | 845.01 | 861.27 | 161,550 | +20.25(+2.41%) |
Aug 04, 2023 | 856.97 | 859.25 | 825.47 | 841.02 | 173,416 | -14.16(-1.66%) |
Aug 03, 2023 | 850.00 | 892.03 | 837.52 | 855.18 | 343,322 | +32.99(+4.01%) |
Aug 02, 2023 | 821.21 | 826.53 | 810.26 | 822.19 | 215,091 | -7.50(-0.90%) |
Aug 01, 2023 | 835.43 | 837.53 | 826.70 | 829.69 | 155,073 | -8.28(-0.99%) |
Jul 31, 2023 | 830.00 | 838.01 | 825.19 | 837.97 | 111,233 | +13.00(+1.58%) |
Jul 28, 2023 | 829.19 | 835.40 | 819.53 | 824.97 | 146,697 | +4.65(+0.57%) |
Jul 27, 2023 | 843.12 | 849.11 | 815.63 | 820.32 | 338,445 | -14.43(-1.73%) |
Jul 26, 2023 | 850.56 | 854.23 | 829.24 | 834.75 | 244,092 | -17.74(-2.08%) |
Jul 25, 2023 | 830.18 | 858.74 | 830.00 | 852.49 | 302,175 | +17.71(+2.12%) |
Jul 24, 2023 | 850.46 | 859.51 | 826.62 | 834.78 | 160,229 | -9.72(-1.15%) |
Jul 21, 2023 | 858.85 | 860.00 | 838.99 | 844.50 | 132,615 | -7.66(-0.90%) |
Jul 20, 2023 | 842.36 | 856.47 | 828.94 | 852.16 | 261,426 | +7.31(+0.87%) |
Jul 19, 2023 | 847.06 | 849.37 | 825.75 | 844.85 | 150,799 | +1.18(+0.14%) |
Jul 18, 2023 | 836.33 | 847.56 | 828.85 | 843.67 | 134,422 | +6.43(+0.77%) |
Jul 17, 2023 | 825.79 | 840.71 | 825.61 | 837.24 | 139,990 | +12.79(+1.55%) |
Jul 14, 2023 | 811.30 | 824.94 | 810.48 | 824.45 | 128,334 | +13.65(+1.68%) |
Jul 13, 2023 | 814.89 | 817.38 | 808.49 | 810.80 | 104,653 | -0.17(-0.02%) |
Jul 12, 2023 | 815.54 | 815.54 | 804.28 | 810.97 | 148,194 | +2.56(+0.32%) |
Jul 11, 2023 | 802.73 | 810.44 | 799.18 | 808.41 | 153,133 | +6.03(+0.75%) |
Jul 10, 2023 | 792.47 | 810.64 | 792.47 | 802.38 | 151,615 | +8.59(+1.08%) |
Jul 07, 2023 | 781.68 | 798.13 | 781.68 | 793.79 | 145,460 | +11.39(+1.46%) |
Jul 06, 2023 | 787.75 | 787.75 | 776.63 | 782.40 | 174,988 | -9.57(-1.21%) |
Jul 05, 2023 | 790.08 | 798.67 | 788.89 | 791.97 | 109,911 | -3.03(-0.38%) |
Jul 03, 2023 | 805.90 | 811.10 | 790.51 | 795.00 | 69,556 | -14.21(-1.76%) |
Jun 30, 2023 | 805.44 | 815.18 | 805.44 | 809.21 | 164,309 | +12.67(+1.59%) |
Jun 29, 2023 | 789.69 | 797.57 | 786.51 | 796.54 | 104,408 | +8.70(+1.10%) |
Jun 28, 2023 | 774.58 | 799.61 | 773.50 | 787.84 | 153,801 | +12.30(+1.59%) |
Jun 27, 2023 | 768.48 | 778.30 | 764.49 | 775.54 | 228,815 | +7.06(+0.92%) |
Jun 26, 2023 | 772.59 | 780.98 | 768.16 | 768.48 | 125,651 | -7.57(-0.98%) |
Jun 23, 2023 | 779.79 | 783.26 | 770.58 | 776.05 | 326,104 | -10.80(-1.37%) |
Jun 22, 2023 | 786.84 | 795.24 | 778.65 | 786.85 | 130,075 | -3.65(-0.46%) |
Jun 21, 2023 | 794.15 | 796.76 | 782.43 | 790.50 | 187,186 | -5.04(-0.63%) |
Jun 20, 2023 | 797.27 | 806.67 | 788.92 | 795.54 | 220,065 | -4.42(-0.55%) |
Jun 16, 2023 | 809.69 | 815.64 | 795.50 | 799.96 | 262,951 | -2.15(-0.27%) |
Jun 15, 2023 | 791.68 | 807.41 | 791.68 | 802.11 | 175,295 | +6.86(+0.86%) |
Jun 14, 2023 | 804.07 | 807.08 | 785.54 | 795.25 | 196,205 | -6.33(-0.79%) |
Jun 13, 2023 | 804.53 | 806.45 | 797.60 | 801.58 | 201,692 | +1.40(+0.17%) |
Jun 12, 2023 | 782.45 | 800.46 | 779.37 | 800.18 | 154,351 | +25.47(+3.29%) |
Jun 09, 2023 | 769.67 | 779.74 | 765.40 | 774.71 | 232,705 | +8.02(+1.05%) |
Jun 08, 2023 | 756.11 | 771.01 | 756.11 | 766.69 | 216,687 | +9.51(+1.26%) |
Jun 07, 2023 | 789.54 | 797.18 | 745.45 | 757.18 | 374,894 | -32.81(-4.15%) |
Jun 06, 2023 | 789.21 | 795.35 | 786.03 | 789.99 | 155,178 | -1.61(-0.20%) |
Jun 05, 2023 | 787.21 | 796.67 | 781.09 | 791.60 | 104,567 | +0.76(+0.10%) |
Jun 02, 2023 | 793.33 | 800.09 | 783.06 | 790.84 | 176,866 | -2.40(-0.30%) |
Jun 01, 2023 | 786.30 | 799.95 | 786.30 | 793.24 | 208,759 | +5.57(+0.71%) |
May 31, 2023 | 789.89 | 794.98 | 775.11 | 787.67 | 409,446 | -2.74(-0.35%) |
May 30, 2023 | 795.00 | 795.22 | 783.96 | 790.41 | 187,004 | -1.21(-0.15%) |
May 26, 2023 | 774.79 | 792.22 | 774.27 | 791.62 | 211,157 | +19.49(+2.52%) |
May 25, 2023 | 773.50 | 777.78 | 766.53 | 772.13 | 144,503 | +6.92(+0.90%) |
May 24, 2023 | 758.58 | 770.00 | 747.71 | 765.21 | 165,223 | +5.00(+0.66%) |
May 23, 2023 | 769.57 | 777.02 | 759.05 | 760.21 | 246,029 | -16.52(-2.13%) |
May 22, 2023 | 766.70 | 794.02 | 760.37 | 776.73 | 233,848 | +20.94(+2.77%) |
May 19, 2023 | 768.06 | 768.79 | 754.23 | 755.79 | 206,532 | -10.15(-1.33%) |
May 18, 2023 | 749.00 | 766.15 | 748.13 | 765.94 | 198,916 | +16.73(+2.23%) |
May 17, 2023 | 759.74 | 759.74 | 748.80 | 749.21 | 181,379 | -4.92(-0.65%) |
May 16, 2023 | 753.31 | 756.64 | 746.00 | 754.13 | 146,257 | -2.01(-0.27%) |
May 15, 2023 | 742.58 | 757.57 | 739.61 | 756.14 | 211,815 | +12.31(+1.65%) |
May 12, 2023 | 751.41 | 758.59 | 741.28 | 743.83 | 305,512 | -5.46(-0.73%) |
May 11, 2023 | 759.00 | 762.73 | 743.02 | 749.29 | 197,649 | -8.61(-1.14%) |
May 10, 2023 | 744.33 | 758.46 | 741.43 | 757.90 | 171,963 | +20.66(+2.80%) |
May 09, 2023 | 735.42 | 741.83 | 733.75 | 737.24 | 158,601 | +0.83(+0.11%) |
May 08, 2023 | 729.54 | 736.78 | 729.54 | 736.41 | 194,955 | +4.43(+0.61%) |
May 05, 2023 | 739.92 | 743.37 | 730.33 | 731.98 | 148,264 | -4.67(-0.63%) |
May 04, 2023 | 748.67 | 760.15 | 736.00 | 736.65 | 208,148 | -15.74(-2.09%) |
May 03, 2023 | 740.47 | 756.02 | 732.10 | 752.39 | 273,139 | +12.68(+1.71%) |
May 02, 2023 | 749.44 | 749.44 | 725.29 | 739.71 | 251,551 | -6.28(-0.84%) |
May 01, 2023 | 726.72 | 751.58 | 714.63 | 745.99 | 238,770 | +18.04(+2.48%) |
Apr 28, 2023 | 719.22 | 758.00 | 718.22 | 727.95 | 412,358 | -6.73(-0.92%) |
Apr 27, 2023 | 724.16 | 736.37 | 719.17 | 734.68 | 251,190 | +20.32(+2.84%) |
Apr 26, 2023 | 710.96 | 723.89 | 708.00 | 714.36 | 309,612 | +4.84(+0.68%) |
Apr 25, 2023 | 711.35 | 715.37 | 708.25 | 709.52 | 219,849 | -4.04(-0.57%) |
Apr 24, 2023 | 722.51 | 726.56 | 712.65 | 713.56 | 232,383 | -5.67(-0.79%) |
Apr 21, 2023 | 707.62 | 728.85 | 707.06 | 719.23 | 305,427 | +15.79(+2.24%) |
Apr 20, 2023 | 693.65 | 704.15 | 692.87 | 703.44 | 216,987 | +8.13(+1.17%) |
Apr 19, 2023 | 692.16 | 695.32 | 686.08 | 695.31 | 192,049 | -2.06(-0.30%) |
Apr 18, 2023 | 700.00 | 702.29 | 693.19 | 697.37 | 136,083 | +0.90(+0.13%) |
Apr 17, 2023 | 700.68 | 703.46 | 686.90 | 696.47 | 115,291 | -1.59(-0.23%) |
Apr 14, 2023 | 695.22 | 702.26 | 695.22 | 698.06 | 133,272 | -0.72(-0.10%) |
Apr 13, 2023 | 687.05 | 699.22 | 687.05 | 698.78 | 126,523 | +14.35(+2.10%) |
Apr 12, 2023 | 682.33 | 690.89 | 682.33 | 684.43 | 103,639 | +5.47(+0.81%) |
Apr 11, 2023 | 678.54 | 688.38 | 675.37 | 678.96 | 167,650 | -0.61(-0.09%) |
Apr 10, 2023 | 668.12 | 680.19 | 664.41 | 679.57 | 129,836 | +7.15(+1.06%) |
Apr 06, 2023 | 671.30 | 677.00 | 668.98 | 672.42 | 127,596 | -4.20(-0.62%) |
Apr 05, 2023 | 687.53 | 693.41 | 676.60 | 676.62 | 102,507 | -12.67(-1.84%) |
Apr 04, 2023 | 689.08 | 691.50 | 682.59 | 689.29 | 290,461 | -0.55(-0.08%) |
Apr 03, 2023 | 700.00 | 702.46 | 686.83 | 689.84 | 225,989 | -12.85(-1.83%) |
Mar 31, 2023 | 696.40 | 703.02 | 694.71 | 702.69 | 364,009 | +6.29(+0.90%) |
Mar 30, 2023 | 700.90 | 705.00 | 692.24 | 696.40 | 108,508 | -1.73(-0.25%) |
Mar 29, 2023 | 685.87 | 698.96 | 685.54 | 698.13 | 158,964 | +18.61(+2.74%) |
Mar 28, 2023 | 686.25 | 690.96 | 674.80 | 679.52 | 180,141 | -9.11(-1.32%) |
Mar 27, 2023 | 691.95 | 699.30 | 687.24 | 688.63 | 215,384 | -2.31(-0.33%) |
Mar 24, 2023 | 677.55 | 691.15 | 672.00 | 690.94 | 130,569 | +10.09(+1.48%) |
Mar 23, 2023 | 682.85 | 688.29 | 673.12 | 680.85 | 218,650 | +2.15(+0.32%) |
Mar 22, 2023 | 694.06 | 696.02 | 677.71 | 678.70 | 217,294 | -18.18(-2.61%) |
Mar 21, 2023 | 686.14 | 700.37 | 676.08 | 696.88 | 246,547 | +14.33(+2.10%) |
Mar 20, 2023 | 654.50 | 684.49 | 650.00 | 682.55 | 309,480 | +27.61(+4.22%) |
Mar 17, 2023 | 677.21 | 693.61 | 651.08 | 654.94 | 5,150,037 | -25.03(-3.68%) |
Mar 16, 2023 | 669.40 | 697.67 | 666.50 | 679.97 | 314,690 | +11.67(+1.75%) |
Mar 15, 2023 | 684.12 | 691.50 | 659.33 | 668.30 | 321,960 | -28.59(-4.10%) |
Mar 14, 2023 | 691.04 | 708.86 | 689.10 | 696.89 | 330,437 | +14.00(+2.05%) |
Mar 13, 2023 | 689.12 | 693.09 | 662.19 | 682.89 | 486,387 | -12.87(-1.85%) |
Mar 10, 2023 | 694.05 | 707.31 | 683.33 | 695.76 | 237,226 | -0.67(-0.10%) |
Mar 09, 2023 | 700.94 | 711.85 | 696.38 | 696.43 | 265,761 | -4.11(-0.59%) |
Mar 08, 2023 | 701.37 | 705.00 | 689.48 | 700.54 | 192,440 | -1.19(-0.17%) |
Mar 07, 2023 | 696.57 | 705.75 | 693.43 | 701.73 | 184,989 | +5.15(+0.74%) |
Mar 06, 2023 | 706.99 | 711.41 | 696.58 | 696.58 | 278,913 | -8.65(-1.23%) |
Mar 03, 2023 | 690.84 | 708.54 | 688.50 | 705.23 | 172,176 | +17.71(+2.58%) |
Mar 02, 2023 | 681.17 | 687.77 | 679.49 | 687.52 | 101,132 | +4.73(+0.69%) |
Mar 01, 2023 | 675.54 | 682.79 | 670.32 | 682.79 | 194,182 | +5.40(+0.80%) |
Feb 28, 2023 | 671.85 | 686.74 | 671.85 | 677.39 | 292,772 | +6.98(+1.04%) |
Feb 27, 2023 | 671.18 | 672.72 | 666.43 | 670.41 | 119,411 | +4.47(+0.67%) |
Feb 24, 2023 | 659.87 | 668.24 | 658.72 | 665.94 | 100,101 | -5.73(-0.85%) |
Feb 23, 2023 | 666.72 | 674.54 | 662.56 | 671.67 | 94,431 | +8.19(+1.23%) |
Feb 22, 2023 | 666.62 | 668.34 | 654.69 | 663.48 | 169,895 | -1.52(-0.23%) |
Feb 21, 2023 | 667.33 | 676.56 | 663.02 | 665.00 | 213,567 | -17.19(-2.52%) |
Feb 17, 2023 | 674.68 | 687.24 | 665.80 | 682.19 | 207,399 | -5.61(-0.82%) |
Feb 16, 2023 | 690.00 | 696.22 | 687.24 | 687.80 | 156,477 | -11.14(-1.59%) |
Feb 15, 2023 | 691.33 | 703.86 | 691.33 | 698.94 | 181,689 | +0.88(+0.13%) |
Feb 14, 2023 | 692.56 | 701.63 | 690.29 | 698.06 | 191,637 | +3.82(+0.55%) |
Feb 13, 2023 | 691.80 | 698.03 | 684.01 | 694.24 | 189,645 | +14.51(+2.13%) |
Feb 10, 2023 | 670.98 | 686.24 | 669.04 | 679.73 | 176,071 | +1.99(+0.29%) |
Feb 09, 2023 | 680.41 | 698.99 | 674.92 | 677.74 | 244,374 | +0.89(+0.13%) |
Feb 08, 2023 | 677.41 | 682.47 | 667.65 | 676.85 | 217,044 | -0.68(-0.10%) |
Feb 07, 2023 | 666.35 | 680.85 | 657.20 | 677.53 | 162,506 | +4.08(+0.61%) |
Feb 06, 2023 | 677.72 | 677.72 | 667.80 | 673.45 | 169,762 | -7.87(-1.16%) |
Feb 03, 2023 | 671.73 | 692.79 | 671.73 | 681.32 | 209,905 | -9.00(-1.30%) |
Feb 02, 2023 | 693.62 | 710.00 | 685.27 | 690.32 | 214,570 | +7.64(+1.12%) |
Feb 01, 2023 | 662.47 | 686.23 | 653.19 | 682.68 | 204,360 | +16.73(+2.51%) |
Jan 31, 2023 | 643.52 | 668.45 | 640.12 | 665.95 | 286,037 | +21.67(+3.36%) |
Jan 30, 2023 | 658.12 | 659.98 | 644.27 | 644.28 | 186,002 | -15.97(-2.42%) |
Jan 27, 2023 | 623.79 | 676.98 | 617.35 | 660.25 | 317,427 | +14.20(+2.20%) |
Jan 26, 2023 | 646.65 | 648.89 | 632.09 | 646.05 | 227,522 | +3.22(+0.50%) |
Jan 25, 2023 | 627.82 | 646.38 | 610.66 | 642.83 | 188,727 | +2.61(+0.41%) |
Jan 24, 2023 | 653.12 | 657.58 | 638.00 | 640.22 | 243,542 | -9.73(-1.50%) |
Jan 23, 2023 | 648.39 | 658.21 | 640.53 | 649.95 | 217,787 | +0.77(+0.12%) |
Jan 20, 2023 | 623.39 | 649.92 | 623.39 | 649.18 | 199,706 | +25.32(+4.06%) |
Jan 19, 2023 | 625.03 | 636.99 | 622.47 | 623.86 | 178,572 | -6.11(-0.97%) |
Jan 18, 2023 | 635.29 | 640.50 | 619.17 | 629.97 | 211,805 | +2.09(+0.33%) |
Jan 17, 2023 | 616.01 | 628.26 | 610.18 | 627.88 | 161,373 | +9.96(+1.61%) |
Jan 13, 2023 | 599.22 | 620.65 | 599.22 | 617.92 | 128,997 | +12.34(+2.04%) |
Jan 12, 2023 | 598.40 | 608.31 | 586.60 | 605.58 | 163,850 | +6.61(+1.10%) |
Jan 11, 2023 | 588.26 | 600.92 | 584.44 | 598.97 | 168,387 | +13.11(+2.24%) |
Jan 10, 2023 | 588.48 | 591.62 | 575.39 | 585.86 | 253,026 | -8.01(-1.35%) |
Jan 09, 2023 | 609.55 | 611.98 | 591.80 | 593.87 | 193,278 | -8.07(-1.34%) |
Jan 06, 2023 | 603.60 | 608.70 | 583.69 | 601.94 | 115,677 | +5.04(+0.84%) |
Jan 05, 2023 | 601.06 | 606.40 | 589.50 | 596.90 | 146,516 | -12.14(-1.99%) |
Jan 04, 2023 | 596.54 | 609.80 | 596.15 | 609.04 | 117,334 | +17.85(+3.02%) |
Jan 03, 2023 | 608.65 | 617.10 | 586.11 | 591.19 | 165,263 | -7.39(-1.23%) |
Dec 30, 2022 | 591.69 | 599.09 | 587.81 | 598.58 | 153,245 | -2.32(-0.39%) |
Dec 29, 2022 | 607.49 | 614.49 | 598.75 | 600.90 | 120,580 | -5.94(-0.98%) |
Dec 28, 2022 | 615.33 | 622.22 | 604.40 | 606.84 | 92,619 | -7.46(-1.21%) |
Dec 27, 2022 | 613.88 | 617.37 | 608.17 | 614.30 | 92,277 | -2.46(-0.40%) |
Dec 23, 2022 | 613.10 | 623.15 | 605.05 | 616.76 | 90,452 | +2.24(+0.36%) |
Dec 22, 2022 | 602.71 | 617.48 | 599.28 | 614.52 | 128,404 | +0.32(+0.05%) |
Dec 21, 2022 | 592.59 | 614.21 | 592.59 | 614.20 | 133,042 | +23.05(+3.90%) |
Dec 20, 2022 | 582.74 | 595.52 | 580.49 | 591.15 | 138,329 | +5.50(+0.94%) |
Dec 19, 2022 | 586.61 | 593.70 | 579.61 | 585.65 | 170,815 | -4.98(-0.84%) |
Dec 16, 2022 | 595.19 | 595.19 | 583.18 | 590.63 | 427,657 | -7.58(-1.27%) |
Dec 15, 2022 | 594.02 | 598.22 | 583.63 | 598.21 | 242,626 | -8.47(-1.40%) |
Dec 14, 2022 | 616.86 | 628.65 | 602.50 | 606.68 | 193,769 | -13.88(-2.24%) |
Dec 13, 2022 | 628.00 | 638.87 | 615.34 | 620.56 | 237,578 | +4.25(+0.69%) |
Dec 12, 2022 | 618.13 | 623.20 | 609.29 | 616.31 | 120,397 | +0.86(+0.14%) |
Dec 09, 2022 | 620.76 | 626.45 | 614.90 | 615.45 | 142,127 | -9.54(-1.53%) |
Dec 08, 2022 | 620.69 | 632.02 | 610.60 | 624.99 | 179,400 | +11.49(+1.87%) |
Dec 07, 2022 | 609.00 | 616.12 | 598.48 | 613.50 | 136,825 | +3.89(+0.64%) |
Dec 06, 2022 | 609.65 | 612.68 | 595.05 | 609.61 | 174,326 | -2.49(-0.41%) |
Dec 05, 2022 | 612.34 | 615.53 | 599.07 | 612.10 | 170,105 | -9.22(-1.48%) |
Dec 02, 2022 | 619.00 | 626.96 | 602.30 | 621.32 | 190,173 | +0.18(+0.03%) |