Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 785.82 | 788.39 | 776.33 | 781.58 | 520,297 | -6.40(-0.81%) |
Dec 28, 2023 | 796.09 | 797.00 | 787.32 | 787.97 | 601,961 | -5.25(-0.66%) |
Dec 27, 2023 | 797.28 | 799.57 | 788.60 | 793.22 | 763,970 | -0.78(-0.10%) |
Dec 26, 2023 | 781.36 | 798.15 | 781.36 | 794.00 | 695,606 | +15.69(+2.02%) |
Dec 22, 2023 | 775.25 | 782.42 | 771.96 | 778.32 | 526,272 | +3.06(+0.40%) |
Dec 21, 2023 | 776.83 | 777.58 | 761.86 | 775.25 | 936,751 | +21.94(+2.91%) |
Dec 20, 2023 | 770.39 | 778.82 | 752.80 | 753.31 | 1,142,609 | -26.02(-3.34%) |
Dec 19, 2023 | 770.56 | 780.16 | 767.08 | 779.33 | 892,255 | +11.07(+1.44%) |
Dec 18, 2023 | 773.93 | 777.33 | 755.88 | 768.27 | 886,005 | -3.57(-0.46%) |
Dec 15, 2023 | 767.68 | 778.00 | 765.92 | 771.84 | 1,790,656 | +6.28(+0.82%) |
Dec 14, 2023 | 738.77 | 769.62 | 737.19 | 765.56 | 1,726,170 | +32.49(+4.43%) |
Dec 13, 2023 | 731.38 | 739.00 | 719.94 | 733.07 | 875,004 | +3.40(+0.47%) |
Dec 12, 2023 | 731.43 | 737.21 | 725.55 | 729.67 | 1,214,179 | -2.35(-0.32%) |
Dec 11, 2023 | 706.79 | 734.40 | 704.95 | 732.01 | 1,590,451 | +32.26(+4.61%) |
Dec 08, 2023 | 696.06 | 707.71 | 695.62 | 699.75 | 798,271 | -4.84(-0.69%) |
Dec 07, 2023 | 699.74 | 706.87 | 693.82 | 704.59 | 902,715 | +13.10(+1.89%) |
Dec 06, 2023 | 705.54 | 706.53 | 690.10 | 691.49 | 637,931 | -2.26(-0.33%) |
Dec 05, 2023 | 692.96 | 696.55 | 683.84 | 693.75 | 1,225,694 | -12.86(-1.82%) |
Dec 04, 2023 | 712.12 | 713.06 | 698.63 | 706.61 | 907,762 | -11.96(-1.66%) |
Dec 01, 2023 | 708.62 | 719.08 | 704.68 | 718.57 | 695,395 | +6.13(+0.86%) |
Nov 30, 2023 | 715.31 | 715.31 | 702.94 | 712.44 | 1,298,565 | +1.92(+0.27%) |
Nov 29, 2023 | 716.50 | 721.94 | 709.58 | 710.52 | 816,180 | +3.58(+0.51%) |
Nov 28, 2023 | 708.87 | 713.94 | 701.07 | 706.94 | 909,249 | -12.00(-1.67%) |
Nov 27, 2023 | 711.52 | 727.43 | 707.23 | 718.94 | 684,894 | +4.93(+0.69%) |
Nov 24, 2023 | 713.00 | 718.62 | 711.52 | 714.01 | 302,067 | +0.04(+0.01%) |
Nov 22, 2023 | 711.52 | 724.68 | 709.93 | 713.97 | 786,072 | +10.04(+1.43%) |
Nov 21, 2023 | 712.55 | 712.55 | 700.06 | 703.93 | 874,952 | -11.72(-1.64%) |
Nov 20, 2023 | 693.94 | 717.50 | 693.94 | 715.65 | 1,031,449 | +18.72(+2.69%) |
Nov 17, 2023 | 688.20 | 698.15 | 684.66 | 696.94 | 1,031,531 | -0.10(-0.01%) |
Nov 16, 2023 | 695.60 | 702.91 | 692.46 | 697.03 | 1,006,569 | +2.53(+0.36%) |
Nov 15, 2023 | 694.81 | 696.16 | 688.17 | 694.51 | 632,039 | +2.97(+0.43%) |
Nov 14, 2023 | 687.64 | 692.79 | 680.59 | 691.54 | 959,700 | +21.38(+3.19%) |
Nov 13, 2023 | 676.70 | 676.71 | 667.29 | 670.16 | 819,774 | -11.94(-1.75%) |
Nov 10, 2023 | 657.87 | 684.53 | 653.16 | 682.10 | 1,380,522 | +35.00(+5.41%) |
Nov 09, 2023 | 646.84 | 665.25 | 645.36 | 647.10 | 1,222,880 | +2.67(+0.41%) |
Nov 08, 2023 | 641.47 | 645.97 | 637.96 | 644.43 | 733,614 | +6.29(+0.99%) |
Nov 07, 2023 | 636.89 | 643.94 | 633.60 | 638.14 | 823,241 | +2.20(+0.35%) |
Nov 06, 2023 | 631.00 | 636.47 | 625.06 | 635.94 | 696,242 | +4.95(+0.78%) |
Nov 03, 2023 | 626.14 | 636.30 | 623.84 | 631.00 | 988,205 | +10.75(+1.73%) |
Nov 02, 2023 | 619.47 | 628.34 | 615.20 | 620.25 | 1,362,284 | +16.54(+2.74%) |
Nov 01, 2023 | 589.99 | 604.69 | 585.91 | 603.71 | 1,048,334 | +18.35(+3.13%) |
Oct 31, 2023 | 583.48 | 587.90 | 571.63 | 585.36 | 821,779 | +4.70(+0.81%) |
Oct 30, 2023 | 579.58 | 590.48 | 574.38 | 580.66 | 870,064 | -0.52(-0.09%) |
Oct 27, 2023 | 581.46 | 590.67 | 577.96 | 581.18 | 954,324 | -1.10(-0.19%) |
Oct 26, 2023 | 586.24 | 601.64 | 580.68 | 582.29 | 1,203,183 | +1.78(+0.31%) |
Oct 25, 2023 | 593.79 | 595.63 | 578.25 | 580.50 | 1,138,194 | -20.58(-3.42%) |
Oct 24, 2023 | 602.28 | 608.37 | 596.03 | 601.08 | 970,818 | +4.42(+0.74%) |
Oct 23, 2023 | 593.40 | 604.34 | 586.52 | 596.67 | 814,421 | -0.77(-0.13%) |
Oct 20, 2023 | 600.77 | 605.25 | 595.51 | 597.43 | 1,307,661 | -1.59(-0.27%) |
Oct 19, 2023 | 623.90 | 629.42 | 597.30 | 599.02 | 2,519,969 | -40.09(-6.27%) |
Oct 18, 2023 | 634.90 | 642.01 | 623.24 | 639.12 | 1,335,022 | -7.67(-1.19%) |
Oct 17, 2023 | 635.04 | 650.26 | 623.41 | 646.79 | 1,039,133 | -0.75(-0.12%) |
Oct 16, 2023 | 644.67 | 652.44 | 640.99 | 647.54 | 1,002,625 | +5.55(+0.86%) |
Oct 13, 2023 | 657.79 | 661.16 | 638.88 | 641.98 | 1,235,496 | -9.79(-1.50%) |
Oct 12, 2023 | 642.21 | 661.77 | 642.07 | 651.78 | 1,335,102 | +13.16(+2.06%) |
Oct 11, 2023 | 637.83 | 640.12 | 630.86 | 638.61 | 664,768 | +7.31(+1.16%) |
Oct 10, 2023 | 630.38 | 639.83 | 625.23 | 631.30 | 677,459 | +6.66(+1.07%) |
Oct 09, 2023 | 618.22 | 627.80 | 611.77 | 624.64 | 695,563 | -0.42(-0.07%) |
Oct 06, 2023 | 617.65 | 629.01 | 606.26 | 625.06 | 1,070,122 | +2.27(+0.36%) |
Oct 05, 2023 | 629.90 | 630.80 | 617.27 | 622.79 | 757,305 | -6.52(-1.04%) |
Oct 04, 2023 | 621.37 | 630.92 | 619.00 | 629.31 | 963,493 | +14.20(+2.31%) |
Oct 03, 2023 | 627.02 | 633.90 | 609.92 | 615.11 | 1,024,595 | -12.71(-2.02%) |
Oct 02, 2023 | 624.20 | 637.88 | 619.99 | 627.81 | 992,954 | +4.09(+0.66%) |
Sep 29, 2023 | 633.41 | 634.26 | 622.03 | 623.72 | 774,852 | -0.75(-0.12%) |
Sep 28, 2023 | 608.00 | 627.47 | 604.68 | 624.47 | 1,189,763 | +13.30(+2.18%) |
Sep 27, 2023 | 609.01 | 614.71 | 599.70 | 611.17 | 1,200,779 | +8.12(+1.35%) |
Sep 26, 2023 | 608.97 | 612.52 | 600.59 | 603.05 | 1,064,292 | -14.51(-2.35%) |
Sep 25, 2023 | 612.30 | 617.95 | 613.83 | 617.57 | 767,043 | +1.47(+0.24%) |
Sep 22, 2023 | 616.96 | 625.88 | 612.51 | 616.10 | 1,280,752 | +8.68(+1.43%) |
Sep 21, 2023 | 607.27 | 615.12 | 606.03 | 607.42 | 1,175,186 | -8.43(-1.37%) |
Sep 20, 2023 | 624.45 | 629.66 | 614.30 | 615.85 | 851,169 | -6.26(-1.01%) |
Sep 19, 2023 | 632.56 | 632.88 | 618.71 | 622.11 | 1,099,875 | -10.45(-1.65%) |
Sep 18, 2023 | 617.75 | 633.40 | 615.21 | 632.56 | 1,266,007 | +12.48(+2.01%) |
Sep 15, 2023 | 643.84 | 644.78 | 614.77 | 620.08 | 3,176,742 | -33.16(-5.08%) |
Sep 14, 2023 | 664.00 | 664.25 | 647.84 | 653.24 | 1,039,796 | -2.22(-0.34%) |
Sep 13, 2023 | 654.31 | 663.86 | 649.69 | 655.46 | 882,052 | +5.93(+0.91%) |
Sep 12, 2023 | 651.01 | 661.30 | 648.72 | 649.53 | 896,479 | -8.94(-1.36%) |
Sep 11, 2023 | 668.33 | 670.06 | 645.92 | 658.46 | 960,264 | -5.16(-0.78%) |
Sep 08, 2023 | 668.21 | 675.11 | 661.27 | 663.62 | 909,684 | -7.76(-1.16%) |
Sep 07, 2023 | 675.65 | 676.25 | 659.77 | 671.38 | 1,213,555 | -19.39(-2.81%) |
Sep 06, 2023 | 691.68 | 702.88 | 682.34 | 690.77 | 908,421 | -4.49(-0.65%) |
Sep 05, 2023 | 692.76 | 701.91 | 689.73 | 695.26 | 524,058 | -1.18(-0.17%) |
Sep 01, 2023 | 703.71 | 706.32 | 692.61 | 696.44 | 650,490 | -0.44(-0.06%) |
Aug 31, 2023 | 675.31 | 698.86 | 675.31 | 696.88 | 1,694,920 | +15.75(+2.31%) |
Aug 30, 2023 | 678.38 | 683.84 | 667.02 | 681.13 | 909,805 | +1.87(+0.27%) |
Aug 29, 2023 | 657.97 | 686.24 | 656.64 | 679.27 | 1,047,996 | +18.19(+2.75%) |
Aug 28, 2023 | 664.50 | 669.46 | 656.45 | 661.08 | 614,098 | +6.00(+0.92%) |
Aug 25, 2023 | 653.58 | 661.12 | 641.43 | 655.08 | 766,256 | +4.31(+0.66%) |
Aug 24, 2023 | 685.23 | 686.28 | 647.73 | 650.77 | 1,143,991 | -21.99(-3.27%) |
Aug 23, 2023 | 661.20 | 676.34 | 659.62 | 672.76 | 877,118 | +11.18(+1.69%) |
Aug 22, 2023 | 672.08 | 675.20 | 658.93 | 661.58 | 632,697 | -2.40(-0.36%) |
Aug 21, 2023 | 649.85 | 666.98 | 648.58 | 663.98 | 915,415 | +16.17(+2.50%) |
Aug 18, 2023 | 637.58 | 651.56 | 634.44 | 647.81 | 940,997 | +4.35(+0.68%) |
Aug 17, 2023 | 645.07 | 654.02 | 641.67 | 643.46 | 897,767 | +2.25(+0.35%) |
Aug 16, 2023 | 654.28 | 654.68 | 640.62 | 641.21 | 814,938 | -9.46(-1.45%) |
Aug 15, 2023 | 656.00 | 660.58 | 649.50 | 650.67 | 676,633 | -11.28(-1.70%) |
Aug 14, 2023 | 645.88 | 662.02 | 643.80 | 661.96 | 1,311,958 | +15.11(+2.34%) |
Aug 11, 2023 | 665.54 | 667.20 | 646.28 | 646.85 | 1,616,184 | -34.15(-5.01%) |
Aug 10, 2023 | 686.19 | 695.47 | 675.53 | 681.00 | 945,091 | +0.34(+0.05%) |
Aug 09, 2023 | 691.29 | 694.45 | 680.30 | 680.66 | 820,422 | -9.87(-1.43%) |
Aug 08, 2023 | 690.14 | 692.94 | 681.28 | 690.53 | 815,985 | -9.29(-1.33%) |
Aug 07, 2023 | 692.51 | 701.01 | 685.80 | 699.82 | 690,088 | +14.78(+2.16%) |
Aug 04, 2023 | 687.91 | 697.11 | 681.13 | 685.03 | 670,556 | -2.88(-0.42%) |
Aug 03, 2023 | 675.86 | 689.55 | 672.20 | 687.91 | 1,225,171 | +7.42(+1.09%) |
Aug 02, 2023 | 699.66 | 701.69 | 678.23 | 680.49 | 1,509,493 | -29.78(-4.19%) |
Aug 01, 2023 | 703.28 | 713.84 | 702.87 | 710.27 | 961,004 | -2.57(-0.36%) |
Jul 31, 2023 | 715.79 | 720.82 | 708.11 | 712.84 | 1,144,193 | -2.75(-0.38%) |
Jul 28, 2023 | 704.71 | 718.38 | 700.05 | 715.59 | 1,865,031 | +19.16(+2.75%) |
Jul 27, 2023 | 669.70 | 710.31 | 668.03 | 696.43 | 3,416,051 | +59.11(+9.28%) |
Jul 26, 2023 | 636.97 | 643.24 | 627.17 | 637.32 | 1,371,287 | -7.81(-1.21%) |
Jul 25, 2023 | 634.01 | 649.24 | 633.03 | 645.13 | 915,443 | +11.12(+1.75%) |
Jul 24, 2023 | 624.54 | 637.53 | 624.06 | 634.01 | 1,156,635 | +15.28(+2.47%) |
Jul 21, 2023 | 614.65 | 622.02 | 613.13 | 618.73 | 2,631,801 | +8.05(+1.32%) |
Jul 20, 2023 | 624.75 | 624.92 | 607.79 | 610.68 | 1,685,202 | -24.40(-3.84%) |
Jul 19, 2023 | 647.32 | 649.07 | 633.20 | 635.08 | 939,619 | -15.71(-2.41%) |
Jul 18, 2023 | 649.10 | 655.79 | 643.58 | 650.78 | 1,031,353 | -4.10(-0.63%) |
Jul 17, 2023 | 630.01 | 658.62 | 630.01 | 654.88 | 1,394,538 | +21.34(+3.37%) |
Jul 14, 2023 | 637.07 | 642.09 | 630.92 | 633.54 | 926,401 | +0.26(+0.04%) |
Jul 13, 2023 | 622.07 | 637.03 | 622.07 | 633.28 | 1,097,472 | +15.58(+2.52%) |
Jul 12, 2023 | 624.02 | 624.06 | 612.93 | 617.71 | 1,314,579 | +3.15(+0.51%) |
Jul 11, 2023 | 623.61 | 625.19 | 603.48 | 614.55 | 1,212,365 | -8.15(-1.31%) |
Jul 10, 2023 | 615.13 | 625.33 | 612.75 | 622.71 | 1,298,363 | +9.69(+1.58%) |
Jul 07, 2023 | 616.98 | 624.41 | 612.09 | 613.01 | 734,675 | -3.11(-0.50%) |
Jul 06, 2023 | 612.59 | 617.85 | 606.85 | 616.12 | 1,308,105 | -7.52(-1.21%) |
Jul 05, 2023 | 639.01 | 641.00 | 623.56 | 623.64 | 1,114,566 | -22.23(-3.44%) |
Jul 03, 2023 | 637.81 | 645.89 | 633.83 | 645.87 | 626,861 | +8.07(+1.26%) |
Jun 30, 2023 | 639.27 | 643.77 | 633.89 | 637.81 | 1,095,263 | +2.48(+0.39%) |
Jun 29, 2023 | 642.53 | 642.80 | 631.00 | 635.33 | 1,413,349 | -1.81(-0.28%) |
Jun 28, 2023 | 634.96 | 644.56 | 630.97 | 637.13 | 1,189,212 | -6.92(-1.08%) |
Jun 27, 2023 | 618.84 | 645.12 | 617.12 | 644.06 | 1,344,929 | +28.60(+4.65%) |
Jun 26, 2023 | 609.32 | 628.43 | 608.87 | 615.45 | 1,354,737 | +11.48(+1.90%) |
Jun 23, 2023 | 604.71 | 606.54 | 596.64 | 603.98 | 1,090,261 | -11.02(-1.79%) |
Jun 22, 2023 | 596.38 | 619.57 | 593.72 | 615.00 | 1,182,822 | +13.96(+2.32%) |
Jun 21, 2023 | 604.50 | 610.96 | 597.58 | 601.04 | 905,898 | -8.41(-1.38%) |
Jun 20, 2023 | 606.01 | 613.82 | 603.18 | 609.45 | 988,874 | +1.62(+0.27%) |
Jun 16, 2023 | 618.72 | 619.09 | 605.57 | 607.84 | 2,700,032 | -7.98(-1.30%) |
Jun 15, 2023 | 612.85 | 620.21 | 611.58 | 615.81 | 1,877,246 | -9.27(-1.48%) |
Jun 14, 2023 | 615.13 | 625.76 | 608.23 | 625.08 | 1,130,623 | +4.45(+0.72%) |
Jun 13, 2023 | 620.09 | 624.78 | 611.06 | 620.62 | 1,185,300 | -0.26(-0.04%) |
Jun 12, 2023 | 606.17 | 621.90 | 600.82 | 620.89 | 1,526,783 | +20.72(+3.45%) |
Jun 09, 2023 | 611.72 | 614.53 | 599.35 | 600.17 | 1,079,013 | -7.87(-1.29%) |
Jun 08, 2023 | 605.46 | 609.67 | 598.10 | 608.03 | 920,714 | +3.72(+0.62%) |
Jun 07, 2023 | 606.43 | 614.65 | 601.14 | 604.31 | 1,215,040 | -1.41(-0.23%) |
Jun 06, 2023 | 589.75 | 609.20 | 587.49 | 605.72 | 1,118,142 | +6.52(+1.09%) |
Jun 05, 2023 | 605.10 | 607.40 | 596.64 | 599.20 | 1,055,334 | -7.98(-1.31%) |
Jun 02, 2023 | 613.44 | 615.40 | 601.32 | 607.17 | 1,194,066 | -6.12(-1.00%) |
Jun 01, 2023 | 610.17 | 618.85 | 598.27 | 613.30 | 1,471,205 | +3.13(+0.51%) |
May 31, 2023 | 611.84 | 623.65 | 607.39 | 610.17 | 2,717,851 | -13.12(-2.10%) |
May 30, 2023 | 633.22 | 637.78 | 612.64 | 623.29 | 1,379,928 | +1.69(+0.27%) |
May 26, 2023 | 598.60 | 626.31 | 593.63 | 621.60 | 2,222,381 | +25.87(+4.34%) |
May 25, 2023 | 579.80 | 600.37 | 573.79 | 595.73 | 2,077,015 | +35.85(+6.40%) |
May 24, 2023 | 557.57 | 563.12 | 553.49 | 559.88 | 1,338,330 | -7.54(-1.33%) |
May 23, 2023 | 573.97 | 575.31 | 566.06 | 567.42 | 1,078,155 | -11.46(-1.98%) |
May 22, 2023 | 578.61 | 585.42 | 575.58 | 578.88 | 1,053,421 | -3.75(-0.64%) |
May 19, 2023 | 588.96 | 589.38 | 582.07 | 582.63 | 1,238,446 | -9.77(-1.65%) |
May 18, 2023 | 567.92 | 593.93 | 567.92 | 592.40 | 1,942,622 | +24.37(+4.29%) |
May 17, 2023 | 558.53 | 574.12 | 554.18 | 568.03 | 1,685,061 | +15.01(+2.71%) |
May 16, 2023 | 544.50 | 558.22 | 543.48 | 553.02 | 1,757,287 | +6.60(+1.21%) |
May 15, 2023 | 524.39 | 546.64 | 524.34 | 546.42 | 1,764,179 | +24.90(+4.78%) |
May 12, 2023 | 524.39 | 527.85 | 515.87 | 521.52 | 926,749 | -0.38(-0.07%) |
May 11, 2023 | 522.85 | 525.20 | 515.15 | 521.90 | 723,857 | +0.18(+0.03%) |
May 10, 2023 | 518.57 | 525.84 | 514.54 | 521.72 | 1,108,689 | +11.41(+2.24%) |
May 09, 2023 | 514.08 | 514.42 | 507.75 | 510.31 | 1,010,667 | -10.90(-2.09%) |
May 08, 2023 | 524.39 | 525.89 | 517.67 | 521.21 | 804,209 | -2.94(-0.56%) |
May 05, 2023 | 513.50 | 525.47 | 511.06 | 524.15 | 1,416,934 | +17.33(+3.42%) |
May 04, 2023 | 509.61 | 510.19 | 501.82 | 506.82 | 788,145 | -2.28(-0.45%) |
May 03, 2023 | 516.98 | 521.42 | 507.58 | 509.10 | 1,377,177 | -7.25(-1.40%) |
May 02, 2023 | 518.21 | 521.11 | 508.83 | 516.36 | 956,623 | -1.93(-0.37%) |
May 01, 2023 | 518.32 | 525.86 | 515.83 | 518.28 | 847,300 | -0.25(-0.05%) |
Apr 28, 2023 | 513.76 | 518.92 | 507.09 | 518.53 | 1,158,117 | +5.13(+1.00%) |
Apr 27, 2023 | 498.22 | 514.01 | 488.20 | 513.40 | 2,004,208 | +21.26(+4.32%) |
Apr 26, 2023 | 497.92 | 502.33 | 489.92 | 492.13 | 1,328,593 | -2.30(-0.46%) |
Apr 25, 2023 | 506.13 | 511.15 | 494.17 | 494.43 | 1,384,725 | -14.50(-2.85%) |
Apr 24, 2023 | 509.91 | 512.60 | 501.02 | 508.93 | 1,035,566 | -2.78(-0.54%) |
Apr 21, 2023 | 518.64 | 518.78 | 508.39 | 511.71 | 1,456,820 | -9.23(-1.77%) |
Apr 20, 2023 | 505.55 | 530.82 | 502.73 | 520.95 | 4,090,950 | +35.12(+7.23%) |
Apr 19, 2023 | 480.83 | 488.68 | 477.63 | 485.82 | 1,738,378 | -4.30(-0.88%) |
Apr 18, 2023 | 489.52 | 495.14 | 483.93 | 490.13 | 909,097 | +2.68(+0.55%) |
Apr 17, 2023 | 484.80 | 489.78 | 477.99 | 487.44 | 1,260,772 | -8.24(-1.66%) |
Apr 14, 2023 | 491.83 | 500.50 | 487.38 | 495.69 | 934,625 | +2.61(+0.53%) |
Apr 13, 2023 | 494.20 | 496.76 | 485.31 | 493.07 | 1,310,977 | +1.27(+0.26%) |
Apr 12, 2023 | 507.90 | 508.23 | 490.87 | 491.81 | 982,819 | -10.33(-2.06%) |
Apr 11, 2023 | 504.90 | 506.34 | 500.30 | 502.14 | 916,978 | +0.05(+0.01%) |
Apr 10, 2023 | 481.07 | 506.02 | 480.91 | 502.09 | 1,353,255 | +13.53(+2.77%) |
Apr 06, 2023 | 480.89 | 491.13 | 475.36 | 488.56 | 975,483 | +0.16(+0.03%) |
Apr 05, 2023 | 494.61 | 494.61 | 481.31 | 488.40 | 1,624,272 | -10.82(-2.17%) |
Apr 04, 2023 | 517.46 | 518.56 | 495.93 | 499.23 | 1,282,958 | -16.76(-3.25%) |
Apr 03, 2023 | 518.54 | 520.64 | 509.17 | 515.99 | 1,121,857 | -8.52(-1.62%) |
Mar 31, 2023 | 522.05 | 527.44 | 519.83 | 524.51 | 1,176,155 | -1.23(-0.23%) |
Mar 30, 2023 | 518.07 | 527.12 | 516.43 | 525.73 | 2,077,494 | +15.44(+3.03%) |
Mar 29, 2023 | 489.30 | 515.64 | 487.04 | 510.29 | 2,094,043 | +30.35(+6.32%) |
Mar 28, 2023 | 490.15 | 491.29 | 473.70 | 479.94 | 1,478,754 | -10.58(-2.16%) |
Mar 27, 2023 | 502.88 | 504.40 | 489.44 | 490.52 | 1,118,665 | -6.22(-1.25%) |
Mar 24, 2023 | 509.55 | 511.93 | 493.50 | 496.75 | 1,411,470 | -21.30(-4.11%) |
Mar 23, 2023 | 508.94 | 526.92 | 507.89 | 518.05 | 1,554,132 | +17.11(+3.41%) |
Mar 22, 2023 | 501.62 | 519.44 | 500.48 | 500.94 | 1,226,381 | -1.05(-0.21%) |
Mar 21, 2023 | 511.47 | 516.04 | 492.83 | 501.99 | 1,038,975 | -5.87(-1.16%) |
Mar 20, 2023 | 505.10 | 510.10 | 500.39 | 507.86 | 763,133 | +4.88(+0.97%) |
Mar 17, 2023 | 509.74 | 514.40 | 498.47 | 502.98 | 1,721,055 | -6.76(-1.33%) |
Mar 16, 2023 | 477.83 | 510.46 | 475.37 | 509.74 | 1,795,162 | +27.84(+5.78%) |
Mar 15, 2023 | 481.14 | 483.81 | 468.97 | 481.89 | 1,227,505 | -6.86(-1.40%) |
Mar 14, 2023 | 480.00 | 494.41 | 479.50 | 488.75 | 1,325,951 | +18.51(+3.94%) |
Mar 13, 2023 | 462.43 | 476.82 | 460.41 | 470.24 | 956,323 | -1.80(-0.38%) |
Mar 10, 2023 | 487.44 | 489.03 | 466.82 | 472.04 | 1,197,314 | -11.30(-2.34%) |
Mar 09, 2023 | 484.49 | 496.67 | 481.34 | 483.33 | 1,347,018 | -3.08(-0.63%) |
Mar 08, 2023 | 475.26 | 488.46 | 474.90 | 486.41 | 1,068,614 | +13.55(+2.86%) |
Mar 07, 2023 | 479.88 | 482.34 | 469.96 | 472.87 | 951,190 | -5.48(-1.15%) |
Mar 06, 2023 | 487.75 | 492.34 | 475.94 | 478.35 | 987,067 | -6.34(-1.31%) |
Mar 03, 2023 | 481.99 | 486.21 | 473.26 | 484.69 | 1,708,747 | +1.65(+0.34%) |
Mar 02, 2023 | 472.21 | 487.09 | 467.56 | 483.04 | 885,618 | -0.93(-0.19%) |
Mar 01, 2023 | 483.01 | 490.37 | 480.32 | 483.97 | 867,890 | +4.84(+1.01%) |
Feb 28, 2023 | 475.73 | 486.47 | 472.43 | 479.13 | 1,106,136 | +3.25(+0.68%) |
Feb 27, 2023 | 482.79 | 483.96 | 474.35 | 475.87 | 801,871 | +4.04(+0.86%) |
Feb 24, 2023 | 470.50 | 476.98 | 466.97 | 471.83 | 1,050,217 | -6.68(-1.39%) |
Feb 23, 2023 | 483.78 | 485.93 | 466.74 | 478.50 | 1,244,732 | +8.02(+1.71%) |
Feb 22, 2023 | 474.29 | 478.36 | 467.59 | 470.48 | 1,056,181 | -1.03(-0.22%) |
Feb 21, 2023 | 481.09 | 485.03 | 470.30 | 471.51 | 1,263,695 | -17.12(-3.50%) |
Feb 17, 2023 | 492.16 | 492.16 | 480.60 | 488.64 | 1,404,049 | -5.59(-1.13%) |
Feb 16, 2023 | 500.95 | 507.50 | 493.25 | 494.23 | 1,104,598 | -18.69(-3.64%) |
Feb 15, 2023 | 499.53 | 513.27 | 496.81 | 512.92 | 866,333 | +4.02(+0.79%) |
Feb 14, 2023 | 495.79 | 513.51 | 492.00 | 508.90 | 962,382 | +5.84(+1.16%) |
Feb 13, 2023 | 501.05 | 503.73 | 495.19 | 503.06 | 901,993 | +5.22(+1.05%) |
Feb 10, 2023 | 503.72 | 506.57 | 491.37 | 497.85 | 1,051,301 | -10.37(-2.04%) |
Feb 09, 2023 | 520.51 | 525.45 | 505.10 | 508.22 | 1,087,150 | -2.36(-0.46%) |
Feb 08, 2023 | 521.51 | 525.73 | 507.25 | 510.57 | 1,159,516 | -15.11(-2.87%) |
Feb 07, 2023 | 514.50 | 528.98 | 509.52 | 525.69 | 1,272,091 | +12.12(+2.36%) |
Feb 06, 2023 | 514.51 | 522.49 | 510.91 | 513.57 | 1,022,672 | -8.18(-1.57%) |
Feb 03, 2023 | 521.80 | 532.30 | 519.02 | 521.75 | 1,286,646 | -11.62(-2.18%) |
Feb 02, 2023 | 531.40 | 541.08 | 522.35 | 533.38 | 2,047,507 | +10.63(+2.03%) |
Feb 01, 2023 | 491.63 | 526.47 | 491.43 | 522.75 | 2,521,846 | +29.73(+6.03%) |
Jan 31, 2023 | 473.91 | 493.12 | 473.20 | 493.02 | 1,838,795 | +21.17(+4.49%) |
Jan 30, 2023 | 469.61 | 476.93 | 466.70 | 471.85 | 1,582,578 | -4.19(-0.88%) |
Jan 27, 2023 | 481.08 | 490.88 | 475.73 | 476.04 | 1,736,177 | -14.66(-2.99%) |
Jan 26, 2023 | 477.88 | 491.60 | 467.29 | 490.70 | 2,500,177 | +9.22(+1.91%) |
Jan 25, 2023 | 465.50 | 484.43 | 460.38 | 481.48 | 1,782,957 | +0.89(+0.18%) |
Jan 24, 2023 | 478.34 | 484.75 | 477.02 | 480.60 | 983,680 | -3.23(-0.67%) |
Jan 23, 2023 | 468.07 | 491.77 | 465.70 | 483.83 | 1,677,573 | +18.02(+3.87%) |
Jan 20, 2023 | 452.59 | 465.96 | 450.35 | 465.81 | 1,278,078 | +18.35(+4.10%) |
Jan 19, 2023 | 455.75 | 458.18 | 447.22 | 447.46 | 1,103,393 | -12.81(-2.78%) |
Jan 18, 2023 | 470.42 | 476.62 | 459.91 | 460.28 | 1,211,036 | -4.04(-0.87%) |
Jan 17, 2023 | 463.25 | 466.96 | 456.83 | 464.32 | 961,049 | -2.64(-0.57%) |
Jan 13, 2023 | 455.75 | 468.09 | 455.75 | 466.96 | 1,219,873 | +3.58(+0.77%) |
Jan 12, 2023 | 463.33 | 468.79 | 446.98 | 463.38 | 1,450,456 | +5.66(+1.24%) |
Jan 11, 2023 | 441.36 | 457.87 | 439.26 | 457.72 | 1,563,284 | +5.61(+1.24%) |
Jan 10, 2023 | 441.73 | 452.31 | 440.83 | 452.11 | 1,081,832 | +6.09(+1.37%) |
Jan 09, 2023 | 444.81 | 456.84 | 438.32 | 446.02 | 1,428,142 | +7.06(+1.61%) |
Jan 06, 2023 | 423.06 | 441.00 | 414.40 | 438.96 | 1,502,471 | +27.81(+6.76%) |
Jan 05, 2023 | 409.73 | 418.57 | 406.76 | 411.15 | 997,515 | -5.32(-1.28%) |
Jan 04, 2023 | 415.67 | 422.20 | 410.57 | 416.48 | 1,067,210 | +8.05(+1.97%) |