Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 425.26 | 425.41 | 411.39 | 419.44 | 162,854 | -1.83(-0.44%) |
Mar 27, 2024 | 435.48 | 435.48 | 411.89 | 421.27 | 145,863 | -10.62(-2.46%) |
Mar 26, 2024 | 436.93 | 436.93 | 428.04 | 431.89 | 88,118 | -2.96(-0.68%) |
Mar 25, 2024 | 429.92 | 437.15 | 429.26 | 434.85 | 51,960 | +6.31(+1.47%) |
Mar 22, 2024 | 438.47 | 442.19 | 425.92 | 428.54 | 67,345 | -10.47(-2.38%) |
Mar 21, 2024 | 439.77 | 448.77 | 436.73 | 439.00 | 52,317 | -2.30(-0.52%) |
Mar 20, 2024 | 433.67 | 444.06 | 431.05 | 441.30 | 54,971 | +4.53(+1.04%) |
Mar 19, 2024 | 436.12 | 441.13 | 432.13 | 436.77 | 71,443 | -2.38(-0.54%) |
Mar 18, 2024 | 415.43 | 444.92 | 410.09 | 439.15 | 114,335 | +21.14(+5.06%) |
Mar 15, 2024 | 422.28 | 424.26 | 415.05 | 418.01 | 166,918 | -4.75(-1.12%) |
Mar 14, 2024 | 449.58 | 450.03 | 417.95 | 422.76 | 123,187 | -28.21(-6.26%) |
Mar 13, 2024 | 462.73 | 466.76 | 450.20 | 450.97 | 109,282 | -10.98(-2.38%) |
Mar 12, 2024 | 465.31 | 465.31 | 451.34 | 461.95 | 84,064 | -1.93(-0.42%) |
Mar 11, 2024 | 446.44 | 463.92 | 446.44 | 463.89 | 60,967 | +17.14(+3.84%) |
Mar 08, 2024 | 441.86 | 447.23 | 437.89 | 446.75 | 49,080 | +7.87(+1.79%) |
Mar 07, 2024 | 436.55 | 442.49 | 434.18 | 438.88 | 70,555 | +2.89(+0.66%) |
Mar 06, 2024 | 448.05 | 449.27 | 434.87 | 435.98 | 93,215 | -10.73(-2.40%) |
Mar 05, 2024 | 446.95 | 470.85 | 437.50 | 446.71 | 202,087 | +5.59(+1.27%) |
Mar 04, 2024 | 453.04 | 453.93 | 434.64 | 441.12 | 105,846 | -12.52(-2.76%) |
Mar 01, 2024 | 451.54 | 461.64 | 446.31 | 453.64 | 80,556 | +1.62(+0.36%) |
Feb 29, 2024 | 443.37 | 456.44 | 443.37 | 452.02 | 91,104 | +13.13(+2.99%) |
Feb 28, 2024 | 435.89 | 441.97 | 434.98 | 438.89 | 82,788 | -3.12(-0.71%) |
Feb 27, 2024 | 432.82 | 444.35 | 427.41 | 442.01 | 117,645 | +9.12(+2.11%) |
Feb 26, 2024 | 437.92 | 444.59 | 428.28 | 432.89 | 157,836 | -4.34(-0.99%) |
Feb 23, 2024 | 473.48 | 473.48 | 402.21 | 437.23 | 276,809 | -34.67(-7.35%) |
Feb 22, 2024 | 469.53 | 475.60 | 463.83 | 471.90 | 112,667 | +0.34(+0.07%) |
Feb 21, 2024 | 488.70 | 488.70 | 471.14 | 471.57 | 86,658 | -18.04(-3.68%) |
Feb 20, 2024 | 477.88 | 490.68 | 476.12 | 489.61 | 91,478 | +10.40(+2.17%) |
Feb 16, 2024 | 484.97 | 492.73 | 478.39 | 479.21 | 103,559 | -7.13(-1.47%) |
Feb 15, 2024 | 489.62 | 498.58 | 484.54 | 486.34 | 95,243 | -2.75(-0.56%) |
Feb 14, 2024 | 483.41 | 489.66 | 473.06 | 489.09 | 61,064 | +10.34(+2.16%) |
Feb 13, 2024 | 485.36 | 485.36 | 467.28 | 478.75 | 105,924 | -19.68(-3.95%) |
Feb 12, 2024 | 492.97 | 506.17 | 492.30 | 498.43 | 63,504 | +7.58(+1.54%) |
Feb 09, 2024 | 478.89 | 491.45 | 476.21 | 490.85 | 75,558 | +11.29(+2.35%) |
Feb 08, 2024 | 487.36 | 493.21 | 475.87 | 479.56 | 85,679 | -4.30(-0.89%) |
Feb 07, 2024 | 499.57 | 502.91 | 481.74 | 483.86 | 87,153 | -14.40(-2.89%) |
Feb 06, 2024 | 495.14 | 501.41 | 489.11 | 498.25 | 107,327 | +0.19(+0.04%) |
Feb 05, 2024 | 504.34 | 507.94 | 493.81 | 498.06 | 65,422 | -4.47(-0.89%) |
Feb 02, 2024 | 534.85 | 534.85 | 492.67 | 502.54 | 125,021 | -40.71(-7.49%) |
Feb 01, 2024 | 546.42 | 546.42 | 528.87 | 543.25 | 61,166 | +2.37(+0.44%) |
Jan 31, 2024 | 546.99 | 558.57 | 540.82 | 540.89 | 38,470 | -9.13(-1.66%) |
Jan 30, 2024 | 551.10 | 557.16 | 548.10 | 550.02 | 69,239 | -5.47(-0.98%) |
Jan 29, 2024 | 560.99 | 560.99 | 544.85 | 555.49 | 45,880 | -8.99(-1.59%) |
Jan 26, 2024 | 549.40 | 564.63 | 549.40 | 564.48 | 35,055 | +18.85(+3.45%) |
Jan 25, 2024 | 537.35 | 545.64 | 530.51 | 545.63 | 33,620 | +11.05(+2.07%) |
Jan 24, 2024 | 550.87 | 550.87 | 532.22 | 534.57 | 48,498 | -10.17(-1.87%) |
Jan 23, 2024 | 546.29 | 546.29 | 534.26 | 544.74 | 56,161 | +4.17(+0.77%) |
Jan 22, 2024 | 528.96 | 540.57 | 528.96 | 540.57 | 46,490 | +15.80(+3.01%) |
Jan 19, 2024 | 517.10 | 524.78 | 507.90 | 524.78 | 55,126 | +8.95(+1.73%) |
Jan 18, 2024 | 519.22 | 521.06 | 514.67 | 515.83 | 38,172 | +1.76(+0.34%) |
Jan 17, 2024 | 526.37 | 530.81 | 506.47 | 514.07 | 99,815 | -19.11(-3.58%) |
Jan 16, 2024 | 545.09 | 541.13 | 531.83 | 533.17 | 77,551 | -10.11(-1.86%) |
Jan 12, 2024 | 553.66 | 556.86 | 537.61 | 543.28 | 56,830 | -7.60(-1.38%) |
Jan 11, 2024 | 545.32 | 553.44 | 537.05 | 550.88 | 64,001 | +4.88(+0.89%) |
Jan 10, 2024 | 550.42 | 566.11 | 542.18 | 546.00 | 73,482 | -4.04(-0.73%) |
Jan 09, 2024 | 545.01 | 550.05 | 536.84 | 550.04 | 72,083 | +1.36(+0.25%) |
Jan 08, 2024 | 532.55 | 554.49 | 524.58 | 548.68 | 88,143 | +18.46(+3.48%) |
Jan 05, 2024 | 522.14 | 544.40 | 522.14 | 530.23 | 95,553 | +6.24(+1.19%) |
Jan 04, 2024 | 533.22 | 536.89 | 514.66 | 523.99 | 85,584 | -9.43(-1.77%) |
Jan 03, 2024 | 541.50 | 543.54 | 531.10 | 533.42 | 62,093 | -12.05(-2.21%) |
Jan 02, 2024 | 549.00 | 555.88 | 542.11 | 545.47 | 43,185 | -2.97(-0.54%) |
Dec 29, 2023 | 548.87 | 548.87 | 544.90 | 548.43 | 34,221 | -3.30(-0.60%) |
Dec 28, 2023 | 541.94 | 557.68 | 534.26 | 551.74 | 28,877 | +3.32(+0.61%) |
Dec 27, 2023 | 545.81 | 549.69 | 536.76 | 548.41 | 32,881 | +4.62(+0.85%) |
Dec 26, 2023 | 538.30 | 544.65 | 533.49 | 543.79 | 26,618 | +7.83(+1.46%) |
Dec 22, 2023 | 533.86 | 541.77 | 531.40 | 535.96 | 31,400 | -0.09(-0.02%) |
Dec 21, 2023 | 536.33 | 540.71 | 532.50 | 536.05 | 35,442 | +3.54(+0.66%) |
Dec 20, 2023 | 544.09 | 544.09 | 529.15 | 532.51 | 38,856 | -13.56(-2.48%) |
Dec 19, 2023 | 538.43 | 547.05 | 535.73 | 546.07 | 50,622 | +12.74(+2.39%) |
Dec 18, 2023 | 537.01 | 541.59 | 527.02 | 533.33 | 41,944 | -0.03(-0.01%) |
Dec 15, 2023 | 543.92 | 543.92 | 530.17 | 533.36 | 69,829 | -8.91(-1.64%) |
Dec 14, 2023 | 535.03 | 559.51 | 535.03 | 542.27 | 61,465 | +14.81(+2.81%) |
Dec 13, 2023 | 519.28 | 527.46 | 509.43 | 527.46 | 156,339 | +6.46(+1.24%) |
Dec 12, 2023 | 511.17 | 523.77 | 498.76 | 520.99 | 75,067 | +9.00(+1.76%) |
Dec 11, 2023 | 519.87 | 522.33 | 508.02 | 512.00 | 77,684 | -6.69(-1.29%) |
Dec 08, 2023 | 518.28 | 524.78 | 516.42 | 518.69 | 51,428 | +1.37(+0.26%) |
Dec 07, 2023 | 512.15 | 524.53 | 512.15 | 517.32 | 44,720 | +1.23(+0.24%) |
Dec 06, 2023 | 520.40 | 526.16 | 514.45 | 516.09 | 73,930 | +1.44(+0.28%) |
Dec 05, 2023 | 549.57 | 549.57 | 502.83 | 514.65 | 98,175 | -37.45(-6.78%) |
Dec 04, 2023 | 524.80 | 565.38 | 524.80 | 552.10 | 97,568 | +17.06(+3.19%) |
Dec 01, 2023 | 522.63 | 541.01 | 520.17 | 535.04 | 90,280 | +10.76(+2.05%) |
Nov 30, 2023 | 536.01 | 536.28 | 523.10 | 524.28 | 56,700 | -5.57(-1.05%) |
Nov 29, 2023 | 542.57 | 547.85 | 526.81 | 529.85 | 74,351 | -8.35(-1.55%) |
Nov 28, 2023 | 526.24 | 544.63 | 518.29 | 538.20 | 52,131 | +11.08(+2.10%) |
Nov 27, 2023 | 539.04 | 539.04 | 523.68 | 527.12 | 41,551 | -6.89(-1.29%) |
Nov 24, 2023 | 530.12 | 534.60 | 525.78 | 534.01 | 23,821 | +4.80(+0.91%) |
Nov 22, 2023 | 539.99 | 548.08 | 523.46 | 529.21 | 58,086 | -9.32(-1.73%) |
Nov 21, 2023 | 547.57 | 550.92 | 534.11 | 538.53 | 38,667 | -17.68(-3.18%) |
Nov 20, 2023 | 550.77 | 563.27 | 546.01 | 556.21 | 50,255 | +11.67(+2.14%) |
Nov 17, 2023 | 544.00 | 550.44 | 529.22 | 544.53 | 68,638 | +5.71(+1.06%) |
Nov 16, 2023 | 551.22 | 551.22 | 530.04 | 538.82 | 37,521 | -10.97(-1.99%) |
Nov 15, 2023 | 545.68 | 555.25 | 539.01 | 549.79 | 63,229 | +2.23(+0.41%) |
Nov 14, 2023 | 522.87 | 553.85 | 522.76 | 547.55 | 128,451 | +35.25(+6.88%) |
Nov 13, 2023 | 518.06 | 523.15 | 508.86 | 512.30 | 63,607 | -7.42(-1.43%) |
Nov 10, 2023 | 539.18 | 539.18 | 518.81 | 519.72 | 77,772 | -19.40(-3.60%) |
Nov 09, 2023 | 581.13 | 581.13 | 539.10 | 539.12 | 92,888 | -37.25(-6.46%) |
Nov 08, 2023 | 593.99 | 593.99 | 571.04 | 576.38 | 41,779 | -17.27(-2.91%) |
Nov 07, 2023 | 577.76 | 594.25 | 560.25 | 593.64 | 56,759 | +13.56(+2.34%) |
Nov 06, 2023 | 574.82 | 589.12 | 567.48 | 580.08 | 55,123 | -3.89(-0.67%) |
Nov 03, 2023 | 547.41 | 606.08 | 547.41 | 583.97 | 118,478 | +32.76(+5.94%) |
Nov 02, 2023 | 543.31 | 570.24 | 540.09 | 551.21 | 113,193 | +12.20(+2.26%) |
Nov 01, 2023 | 542.18 | 543.82 | 533.70 | 539.01 | 55,771 | +0.13(+0.02%) |
Oct 31, 2023 | 539.53 | 543.82 | 534.71 | 538.88 | 50,227 | -2.93(-0.54%) |
Oct 30, 2023 | 535.30 | 547.09 | 528.61 | 541.81 | 55,906 | +10.64(+2.00%) |
Oct 27, 2023 | 557.98 | 557.98 | 509.66 | 531.17 | 103,098 | -32.50(-5.77%) |
Oct 26, 2023 | 570.84 | 570.84 | 542.88 | 563.66 | 113,496 | -9.61(-1.68%) |
Oct 25, 2023 | 589.10 | 591.64 | 571.62 | 573.28 | 29,128 | -21.27(-3.58%) |
Oct 24, 2023 | 592.19 | 603.35 | 581.62 | 594.54 | 36,346 | +4.58(+0.78%) |
Oct 23, 2023 | 600.77 | 608.28 | 585.60 | 589.97 | 46,045 | -14.86(-2.46%) |
Oct 20, 2023 | 611.97 | 615.66 | 604.49 | 604.83 | 21,278 | -8.08(-1.32%) |
Oct 19, 2023 | 624.86 | 624.86 | 605.99 | 612.91 | 38,337 | -10.69(-1.71%) |
Oct 18, 2023 | 630.78 | 634.07 | 617.59 | 623.60 | 43,333 | -10.84(-1.71%) |
Oct 17, 2023 | 648.08 | 652.71 | 633.73 | 634.44 | 52,504 | -17.22(-2.64%) |
Oct 16, 2023 | 640.86 | 658.20 | 640.86 | 651.66 | 63,926 | +14.75(+2.32%) |
Oct 13, 2023 | 637.55 | 644.14 | 633.13 | 636.91 | 22,334 | +4.71(+0.75%) |
Oct 12, 2023 | 633.84 | 636.77 | 625.25 | 632.20 | 28,395 | -5.54(-0.87%) |
Oct 11, 2023 | 628.89 | 645.67 | 628.89 | 637.73 | 29,638 | +7.35(+1.17%) |
Oct 10, 2023 | 619.27 | 632.77 | 616.85 | 630.38 | 33,368 | +12.04(+1.95%) |
Oct 09, 2023 | 597.48 | 620.75 | 597.29 | 618.34 | 49,849 | +14.89(+2.47%) |
Oct 06, 2023 | 598.81 | 616.36 | 597.60 | 603.45 | 55,947 | -1.02(-0.17%) |
Oct 05, 2023 | 596.69 | 606.03 | 593.89 | 604.47 | 41,366 | +7.33(+1.23%) |
Oct 04, 2023 | 588.72 | 602.29 | 587.60 | 597.14 | 60,509 | +9.13(+1.55%) |
Oct 03, 2023 | 584.59 | 589.38 | 568.41 | 588.01 | 174,232 | -2.29(-0.39%) |
Oct 02, 2023 | 602.36 | 604.16 | 587.04 | 590.30 | 48,551 | -13.03(-2.16%) |
Sep 29, 2023 | 592.71 | 604.95 | 592.71 | 603.34 | 41,105 | +13.32(+2.26%) |
Sep 28, 2023 | 594.80 | 598.83 | 589.02 | 590.02 | 30,058 | -5.91(-0.99%) |
Sep 27, 2023 | 602.25 | 604.74 | 587.07 | 595.93 | 33,873 | -3.32(-0.55%) |
Sep 26, 2023 | 604.60 | 611.45 | 596.69 | 599.25 | 44,039 | -9.10(-1.50%) |
Sep 25, 2023 | 621.79 | 614.67 | 606.79 | 608.35 | 38,343 | -7.34(-1.19%) |
Sep 22, 2023 | 626.21 | 626.21 | 610.66 | 615.69 | 42,108 | -9.89(-1.58%) |
Sep 21, 2023 | 628.03 | 635.20 | 624.96 | 625.58 | 29,626 | -4.21(-0.67%) |
Sep 20, 2023 | 626.65 | 633.08 | 623.48 | 629.80 | 45,394 | +8.36(+1.35%) |
Sep 19, 2023 | 612.06 | 622.99 | 612.06 | 621.44 | 66,348 | +10.62(+1.74%) |
Sep 18, 2023 | 609.92 | 614.17 | 607.61 | 610.81 | 48,722 | +2.07(+0.34%) |
Sep 15, 2023 | 624.79 | 624.79 | 608.31 | 608.75 | 130,037 | -15.87(-2.54%) |
Sep 14, 2023 | 613.63 | 626.13 | 612.86 | 624.61 | 55,725 | +14.52(+2.38%) |
Sep 13, 2023 | 607.61 | 610.11 | 601.63 | 610.09 | 33,482 | -2.08(-0.34%) |
Sep 12, 2023 | 606.94 | 618.69 | 596.21 | 612.16 | 51,250 | +3.58(+0.59%) |
Sep 11, 2023 | 614.38 | 617.99 | 606.43 | 608.59 | 36,540 | -3.20(-0.52%) |
Sep 08, 2023 | 610.54 | 613.99 | 606.74 | 611.78 | 37,852 | +4.87(+0.80%) |
Sep 07, 2023 | 604.73 | 612.67 | 603.28 | 606.91 | 86,762 | -3.18(-0.52%) |
Sep 06, 2023 | 612.91 | 613.78 | 605.25 | 610.09 | 53,408 | -3.79(-0.62%) |
Sep 05, 2023 | 608.96 | 627.24 | 605.74 | 613.88 | 55,913 | -1.59(-0.26%) |
Sep 01, 2023 | 642.91 | 642.91 | 613.89 | 615.47 | 51,521 | -22.10(-3.47%) |
Aug 31, 2023 | 649.92 | 654.32 | 636.80 | 637.57 | 38,667 | -10.05(-1.55%) |
Aug 30, 2023 | 635.45 | 647.90 | 634.07 | 647.62 | 31,541 | +10.80(+1.70%) |
Aug 29, 2023 | 628.83 | 640.99 | 624.40 | 636.82 | 48,630 | +12.43(+1.99%) |
Aug 28, 2023 | 621.22 | 632.85 | 621.22 | 624.40 | 42,399 | +6.30(+1.02%) |
Aug 25, 2023 | 625.63 | 628.54 | 612.92 | 618.09 | 40,614 | -4.91(-0.79%) |
Aug 24, 2023 | 617.46 | 624.71 | 617.46 | 623.00 | 41,844 | +2.92(+0.47%) |
Aug 23, 2023 | 634.52 | 634.52 | 616.28 | 620.08 | 45,990 | -10.64(-1.69%) |
Aug 22, 2023 | 646.27 | 651.70 | 621.94 | 630.73 | 44,468 | -15.00(-2.32%) |
Aug 21, 2023 | 621.41 | 656.00 | 621.41 | 645.73 | 99,236 | +24.88(+4.01%) |
Aug 18, 2023 | 642.89 | 644.68 | 618.63 | 620.85 | 106,328 | -26.80(-4.14%) |
Aug 17, 2023 | 648.98 | 659.13 | 643.40 | 647.65 | 48,393 | -0.22(-0.03%) |
Aug 16, 2023 | 658.61 | 659.62 | 647.18 | 647.87 | 50,488 | -12.72(-1.93%) |
Aug 15, 2023 | 664.60 | 671.15 | 658.55 | 660.59 | 25,061 | -8.40(-1.26%) |
Aug 14, 2023 | 660.58 | 671.03 | 656.03 | 668.98 | 39,912 | +2.64(+0.40%) |
Aug 11, 2023 | 657.51 | 669.83 | 657.51 | 666.34 | 32,761 | +6.99(+1.06%) |
Aug 10, 2023 | 650.22 | 667.21 | 650.22 | 659.35 | 77,147 | +10.24(+1.58%) |
Aug 09, 2023 | 663.84 | 669.15 | 645.81 | 649.10 | 53,084 | -17.13(-2.57%) |
Aug 08, 2023 | 641.88 | 667.70 | 639.90 | 666.23 | 71,626 | +16.23(+2.50%) |
Aug 07, 2023 | 649.84 | 666.91 | 640.99 | 650.00 | 95,779 | -2.56(-0.39%) |
Aug 04, 2023 | 704.92 | 704.92 | 652.56 | 652.56 | 111,190 | -55.37(-7.82%) |
Aug 03, 2023 | 703.40 | 714.18 | 697.99 | 707.92 | 43,704 | -4.71(-0.66%) |
Aug 02, 2023 | 689.91 | 723.05 | 689.91 | 712.63 | 65,814 | +16.36(+2.35%) |
Aug 01, 2023 | 705.97 | 714.58 | 693.81 | 696.28 | 53,873 | -9.89(-1.40%) |
Jul 31, 2023 | 699.20 | 721.05 | 699.20 | 706.17 | 62,272 | +13.50(+1.95%) |
Jul 28, 2023 | 710.17 | 715.14 | 692.63 | 692.67 | 38,159 | -11.71(-1.66%) |
Jul 27, 2023 | 709.02 | 726.66 | 703.19 | 704.37 | 42,420 | +0.11(+0.02%) |
Jul 26, 2023 | 705.03 | 706.57 | 700.85 | 704.27 | 38,586 | -1.24(-0.18%) |
Jul 25, 2023 | 711.93 | 713.21 | 704.27 | 705.50 | 32,467 | -7.41(-1.04%) |
Jul 24, 2023 | 709.25 | 730.36 | 709.25 | 712.92 | 57,823 | +3.82(+0.54%) |
Jul 21, 2023 | 726.88 | 730.61 | 702.15 | 709.09 | 93,366 | -13.66(-1.89%) |
Jul 20, 2023 | 697.86 | 724.14 | 697.86 | 722.75 | 80,592 | +21.70(+3.10%) |
Jul 19, 2023 | 671.91 | 707.22 | 671.90 | 701.05 | 93,138 | +36.36(+5.47%) |
Jul 18, 2023 | 633.96 | 666.92 | 633.21 | 664.69 | 87,611 | +33.22(+5.26%) |
Jul 17, 2023 | 627.66 | 632.09 | 623.23 | 631.47 | 73,054 | +4.74(+0.76%) |
Jul 14, 2023 | 631.39 | 640.86 | 625.82 | 626.73 | 55,432 | -7.28(-1.15%) |
Jul 13, 2023 | 635.61 | 636.96 | 625.79 | 634.00 | 86,037 | +6.82(+1.09%) |
Jul 12, 2023 | 643.80 | 643.80 | 625.51 | 627.18 | 56,236 | -6.02(-0.95%) |
Jul 11, 2023 | 626.27 | 633.98 | 621.63 | 633.20 | 79,754 | +8.15(+1.30%) |
Jul 10, 2023 | 631.35 | 645.42 | 623.66 | 625.05 | 86,945 | -12.45(-1.95%) |
Jul 07, 2023 | 624.80 | 649.82 | 624.80 | 637.50 | 80,288 | +12.12(+1.94%) |
Jul 06, 2023 | 625.53 | 634.15 | 619.81 | 625.38 | 58,998 | -9.00(-1.42%) |
Jul 05, 2023 | 628.77 | 645.85 | 618.88 | 634.38 | 89,361 | +1.27(+0.20%) |
Jul 03, 2023 | 639.90 | 644.95 | 631.69 | 633.12 | 45,347 | -7.83(-1.22%) |
Jun 30, 2023 | 642.05 | 644.92 | 635.97 | 640.95 | 51,649 | +3.04(+0.48%) |
Jun 29, 2023 | 654.60 | 658.32 | 635.97 | 637.91 | 61,667 | -20.38(-3.10%) |
Jun 28, 2023 | 648.14 | 658.28 | 645.14 | 658.28 | 46,512 | +8.41(+1.29%) |
Jun 27, 2023 | 629.07 | 655.24 | 629.02 | 649.87 | 57,454 | +24.00(+3.83%) |
Jun 26, 2023 | 617.57 | 635.28 | 617.57 | 625.88 | 49,869 | +6.61(+1.07%) |
Jun 23, 2023 | 613.29 | 625.48 | 613.29 | 619.26 | 134,853 | +0.63(+0.10%) |
Jun 22, 2023 | 620.33 | 623.28 | 605.76 | 618.63 | 127,295 | -4.44(-0.71%) |
Jun 21, 2023 | 639.02 | 643.75 | 623.02 | 623.07 | 150,109 | -20.63(-3.21%) |
Jun 20, 2023 | 657.76 | 657.76 | 635.18 | 643.70 | 88,573 | -15.35(-2.33%) |
Jun 16, 2023 | 676.45 | 676.45 | 654.22 | 659.05 | 141,928 | -17.95(-2.65%) |
Jun 15, 2023 | 659.51 | 680.32 | 653.55 | 677.00 | 77,455 | +13.86(+2.09%) |
Jun 14, 2023 | 668.17 | 678.91 | 656.85 | 663.14 | 80,584 | -3.88(-0.58%) |
Jun 13, 2023 | 674.19 | 677.94 | 665.95 | 667.02 | 48,619 | -1.08(-0.16%) |
Jun 12, 2023 | 649.64 | 669.99 | 649.42 | 668.11 | 43,728 | +19.73(+3.04%) |
Jun 09, 2023 | 664.85 | 664.85 | 643.05 | 648.37 | 53,257 | -15.46(-2.33%) |
Jun 08, 2023 | 661.55 | 664.19 | 648.84 | 663.83 | 67,844 | +2.16(+0.33%) |
Jun 07, 2023 | 648.62 | 664.68 | 645.66 | 661.68 | 47,499 | +16.88(+2.62%) |
Jun 06, 2023 | 638.76 | 667.03 | 637.68 | 644.79 | 77,735 | +5.27(+0.82%) |
Jun 05, 2023 | 609.25 | 647.52 | 604.79 | 639.52 | 96,645 | +30.98(+5.09%) |
Jun 02, 2023 | 608.66 | 608.66 | 599.38 | 608.54 | 76,747 | +2.65(+0.44%) |
Jun 01, 2023 | 595.18 | 609.16 | 587.90 | 605.89 | 62,734 | +9.08(+1.52%) |
May 31, 2023 | 604.72 | 605.05 | 596.76 | 596.81 | 57,256 | -8.03(-1.33%) |
May 30, 2023 | 610.96 | 611.44 | 600.75 | 604.84 | 58,406 | -0.67(-0.11%) |
May 26, 2023 | 599.22 | 611.45 | 598.75 | 605.51 | 67,456 | +6.44(+1.07%) |
May 25, 2023 | 619.56 | 619.56 | 596.51 | 599.07 | 56,862 | -21.49(-3.46%) |
May 24, 2023 | 626.43 | 626.43 | 611.25 | 620.56 | 53,595 | -10.82(-1.71%) |
May 23, 2023 | 643.09 | 643.09 | 623.44 | 631.38 | 63,122 | -12.19(-1.89%) |
May 22, 2023 | 646.64 | 650.74 | 641.36 | 643.56 | 69,931 | -2.12(-0.33%) |
May 19, 2023 | 660.24 | 664.41 | 644.33 | 645.68 | 46,504 | -11.90(-1.81%) |
May 18, 2023 | 643.74 | 663.03 | 638.88 | 657.58 | 51,259 | +10.15(+1.57%) |
May 17, 2023 | 655.39 | 659.38 | 647.30 | 647.44 | 52,516 | -2.39(-0.37%) |
May 16, 2023 | 653.46 | 664.20 | 649.56 | 649.82 | 42,827 | -6.35(-0.97%) |
May 15, 2023 | 652.24 | 660.69 | 644.59 | 656.17 | 47,213 | +2.63(+0.40%) |
May 12, 2023 | 651.55 | 653.57 | 643.14 | 653.54 | 40,498 | +2.82(+0.43%) |
May 11, 2023 | 650.46 | 655.40 | 644.97 | 650.73 | 48,861 | -2.63(-0.40%) |
May 10, 2023 | 669.93 | 669.93 | 642.38 | 653.36 | 85,529 | -9.11(-1.37%) |
May 09, 2023 | 663.20 | 663.20 | 648.07 | 662.47 | 56,245 | -4.69(-0.70%) |
May 08, 2023 | 679.74 | 679.95 | 655.79 | 667.16 | 51,945 | -9.78(-1.44%) |
May 05, 2023 | 679.36 | 686.14 | 632.15 | 676.93 | 82,983 | +3.12(+0.46%) |
May 04, 2023 | 705.48 | 705.48 | 673.82 | 673.82 | 37,109 | -28.30(-4.03%) |
May 03, 2023 | 703.26 | 719.01 | 696.31 | 702.12 | 41,945 | -0.20(-0.03%) |
May 02, 2023 | 726.89 | 726.89 | 691.51 | 702.32 | 53,680 | -25.28(-3.47%) |
May 01, 2023 | 737.92 | 746.41 | 723.49 | 727.61 | 52,612 | -8.77(-1.19%) |
Apr 28, 2023 | 697.44 | 738.59 | 697.44 | 736.37 | 61,238 | +35.52(+5.07%) |
Apr 27, 2023 | 655.83 | 705.68 | 655.83 | 700.86 | 72,090 | +53.32(+8.23%) |
Apr 26, 2023 | 649.38 | 652.04 | 639.48 | 647.53 | 51,734 | -2.44(-0.37%) |
Apr 25, 2023 | 663.31 | 663.78 | 644.37 | 649.97 | 57,068 | -20.05(-2.99%) |
Apr 24, 2023 | 666.16 | 673.85 | 662.11 | 670.02 | 35,887 | +0.80(+0.12%) |
Apr 21, 2023 | 675.74 | 679.23 | 664.37 | 669.22 | 31,201 | -2.70(-0.40%) |
Apr 20, 2023 | 665.84 | 673.87 | 655.40 | 671.92 | 34,068 | -2.59(-0.38%) |
Apr 19, 2023 | 665.88 | 684.50 | 659.76 | 674.51 | 40,630 | +6.88(+1.03%) |
Apr 18, 2023 | 679.91 | 679.91 | 653.74 | 667.63 | 39,413 | -8.78(-1.30%) |
Apr 17, 2023 | 670.05 | 679.39 | 664.86 | 676.41 | 38,177 | +8.38(+1.25%) |
Apr 14, 2023 | 681.50 | 681.50 | 664.42 | 668.03 | 34,927 | -10.14(-1.49%) |
Apr 13, 2023 | 665.68 | 684.13 | 662.88 | 678.17 | 50,758 | +18.40(+2.79%) |
Apr 12, 2023 | 699.87 | 699.87 | 659.08 | 659.77 | 42,254 | -35.22(-5.07%) |
Apr 11, 2023 | 679.76 | 698.61 | 679.76 | 694.98 | 42,315 | +16.29(+2.40%) |
Apr 10, 2023 | 666.16 | 687.24 | 666.16 | 678.69 | 48,578 | +3.67(+0.54%) |
Apr 06, 2023 | 678.98 | 683.22 | 673.20 | 675.02 | 53,443 | -0.81(-0.12%) |
Apr 05, 2023 | 661.24 | 675.83 | 660.69 | 675.83 | 55,180 | +12.70(+1.92%) |
Apr 04, 2023 | 666.03 | 672.49 | 654.51 | 663.13 | 44,668 | +2.54(+0.39%) |