Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 542.20 | 543.33 | 537.39 | 539.93 | 290,111 | +0.36(+0.07%) |
Mar 27, 2024 | 537.78 | 540.92 | 533.99 | 539.57 | 308,896 | +8.97(+1.69%) |
Mar 26, 2024 | 528.27 | 533.77 | 526.15 | 530.60 | 398,138 | +0.89(+0.17%) |
Mar 25, 2024 | 530.19 | 534.99 | 524.52 | 529.71 | 363,891 | -1.01(-0.19%) |
Mar 22, 2024 | 532.92 | 537.78 | 526.88 | 530.72 | 251,360 | -1.37(-0.26%) |
Mar 21, 2024 | 535.00 | 541.84 | 530.74 | 532.09 | 428,487 | +2.59(+0.49%) |
Mar 20, 2024 | 533.27 | 535.48 | 524.54 | 529.50 | 422,459 | -4.92(-0.92%) |
Mar 19, 2024 | 529.10 | 536.58 | 529.03 | 534.42 | 335,013 | +4.61(+0.87%) |
Mar 18, 2024 | 532.83 | 535.69 | 529.00 | 529.81 | 379,506 | +0.04(+0.01%) |
Mar 15, 2024 | 530.12 | 536.85 | 526.73 | 529.77 | 829,385 | -5.81(-1.08%) |
Mar 14, 2024 | 540.68 | 542.43 | 531.55 | 535.58 | 337,094 | -4.60(-0.85%) |
Mar 13, 2024 | 547.28 | 550.24 | 537.91 | 540.18 | 315,080 | -6.66(-1.22%) |
Mar 12, 2024 | 549.12 | 552.20 | 543.16 | 546.84 | 396,975 | -1.47(-0.27%) |
Mar 11, 2024 | 562.25 | 562.25 | 544.31 | 548.31 | 465,020 | -13.10(-2.33%) |
Mar 08, 2024 | 564.81 | 574.94 | 559.32 | 561.41 | 299,172 | -1.81(-0.32%) |
Mar 07, 2024 | 565.21 | 570.71 | 559.49 | 563.22 | 375,038 | +5.76(+1.03%) |
Mar 06, 2024 | 563.59 | 567.03 | 557.29 | 557.46 | 371,769 | -0.86(-0.15%) |
Mar 05, 2024 | 571.67 | 571.67 | 555.92 | 558.32 | 417,750 | -12.96(-2.27%) |
Mar 04, 2024 | 578.34 | 580.18 | 565.01 | 571.28 | 323,381 | -5.59(-0.97%) |
Mar 01, 2024 | 575.23 | 583.39 | 560.18 | 576.87 | 375,725 | +1.64(+0.29%) |
Feb 29, 2024 | 573.13 | 576.84 | 568.88 | 575.23 | 561,040 | +3.55(+0.62%) |
Feb 28, 2024 | 573.19 | 575.58 | 568.71 | 571.68 | 270,066 | -3.39(-0.59%) |
Feb 27, 2024 | 569.61 | 576.57 | 567.67 | 575.07 | 292,570 | +5.20(+0.91%) |
Feb 26, 2024 | 576.29 | 576.49 | 566.38 | 569.87 | 348,858 | -6.42(-1.11%) |
Feb 23, 2024 | 568.76 | 577.52 | 568.76 | 576.29 | 256,623 | +4.98(+0.87%) |
Feb 22, 2024 | 558.51 | 574.74 | 558.51 | 571.31 | 428,834 | +16.54(+2.98%) |
Feb 21, 2024 | 552.00 | 555.22 | 545.69 | 554.77 | 413,721 | +3.56(+0.65%) |
Feb 20, 2024 | 553.77 | 553.77 | 546.95 | 551.21 | 441,373 | -4.33(-0.78%) |
Feb 16, 2024 | 565.15 | 565.37 | 555.00 | 555.54 | 376,863 | -13.29(-2.34%) |
Feb 15, 2024 | 562.39 | 569.26 | 558.49 | 568.83 | 308,647 | +8.27(+1.48%) |
Feb 14, 2024 | 558.54 | 562.74 | 555.52 | 560.56 | 390,768 | +4.90(+0.88%) |
Feb 13, 2024 | 553.14 | 558.88 | 546.41 | 555.66 | 336,003 | -9.90(-1.75%) |
Feb 12, 2024 | 568.96 | 569.84 | 561.22 | 565.56 | 301,985 | -6.65(-1.16%) |
Feb 09, 2024 | 575.80 | 578.35 | 565.52 | 572.21 | 320,644 | -1.40(-0.24%) |
Feb 08, 2024 | 565.72 | 575.95 | 562.42 | 573.61 | 599,967 | +1.30(+0.23%) |
Feb 07, 2024 | 568.79 | 576.12 | 562.11 | 572.31 | 626,307 | +5.31(+0.94%) |
Feb 06, 2024 | 575.96 | 579.68 | 561.97 | 567.00 | 576,057 | -5.12(-0.89%) |
Feb 05, 2024 | 531.51 | 573.62 | 531.51 | 572.12 | 921,430 | +44.98(+8.53%) |
Feb 02, 2024 | 521.68 | 531.37 | 518.49 | 527.14 | 607,874 | -0.14(-0.03%) |
Feb 01, 2024 | 519.62 | 527.97 | 510.02 | 527.28 | 457,418 | +12.20(+2.37%) |
Jan 31, 2024 | 522.67 | 524.33 | 513.25 | 515.08 | 436,140 | -5.95(-1.14%) |
Jan 30, 2024 | 520.80 | 527.79 | 517.15 | 521.03 | 467,013 | -11.03(-2.07%) |
Jan 29, 2024 | 523.71 | 532.70 | 522.18 | 532.06 | 316,561 | +7.08(+1.35%) |
Jan 26, 2024 | 526.59 | 529.42 | 521.43 | 524.98 | 385,209 | +2.54(+0.49%) |
Jan 25, 2024 | 525.98 | 530.13 | 519.96 | 522.44 | 325,348 | +2.23(+0.43%) |
Jan 24, 2024 | 535.37 | 537.73 | 519.99 | 520.21 | 357,968 | -11.31(-2.13%) |
Jan 23, 2024 | 533.73 | 534.98 | 524.00 | 531.52 | 293,842 | +0.09(+0.02%) |
Jan 22, 2024 | 525.91 | 537.85 | 525.91 | 531.43 | 449,004 | +7.61(+1.45%) |
Jan 19, 2024 | 525.23 | 525.51 | 513.33 | 523.82 | 443,076 | -1.46(-0.28%) |
Jan 18, 2024 | 515.91 | 525.76 | 515.50 | 525.28 | 696,208 | +9.80(+1.90%) |
Jan 17, 2024 | 516.23 | 520.04 | 507.61 | 515.48 | 753,457 | -4.52(-0.87%) |
Jan 16, 2024 | 533.69 | 536.50 | 519.52 | 520.00 | 817,121 | -15.29(-2.86%) |
Jan 12, 2024 | 563.00 | 564.80 | 534.83 | 535.29 | 625,115 | -23.42(-4.19%) |
Jan 11, 2024 | 551.58 | 559.71 | 546.05 | 558.71 | 463,796 | +4.47(+0.81%) |
Jan 10, 2024 | 552.08 | 555.36 | 548.49 | 554.24 | 424,710 | +1.20(+0.22%) |
Jan 09, 2024 | 535.97 | 555.34 | 535.97 | 553.04 | 409,357 | +9.08(+1.67%) |
Jan 08, 2024 | 540.88 | 545.62 | 537.66 | 543.96 | 442,183 | +6.60(+1.23%) |
Jan 05, 2024 | 537.98 | 541.40 | 535.44 | 537.36 | 387,506 | -1.14(-0.21%) |
Jan 04, 2024 | 530.45 | 540.89 | 530.45 | 538.50 | 377,482 | +3.44(+0.64%) |
Jan 03, 2024 | 546.73 | 546.73 | 529.25 | 535.06 | 417,936 | -12.63(-2.31%) |
Jan 02, 2024 | 548.40 | 554.92 | 542.00 | 547.69 | 384,511 | -7.36(-1.33%) |
Dec 29, 2023 | 552.94 | 559.92 | 552.94 | 555.05 | 203,233 | -1.97(-0.35%) |
Dec 28, 2023 | 562.89 | 562.89 | 556.17 | 557.02 | 194,775 | -0.09(-0.02%) |
Dec 27, 2023 | 556.01 | 557.98 | 553.90 | 557.11 | 177,679 | +1.10(+0.20%) |
Dec 26, 2023 | 554.09 | 557.01 | 551.27 | 556.01 | 195,581 | +1.97(+0.36%) |
Dec 22, 2023 | 554.94 | 557.13 | 551.30 | 554.04 | 310,788 | +1.43(+0.26%) |
Dec 21, 2023 | 546.05 | 554.54 | 540.91 | 552.61 | 417,878 | +12.81(+2.37%) |
Dec 20, 2023 | 550.00 | 554.00 | 539.02 | 539.80 | 521,065 | -5.90(-1.08%) |
Dec 19, 2023 | 543.53 | 546.02 | 539.87 | 545.70 | 382,389 | +5.72(+1.06%) |
Dec 18, 2023 | 541.50 | 543.64 | 534.29 | 539.98 | 408,127 | -1.09(-0.20%) |
Dec 15, 2023 | 545.58 | 547.70 | 535.54 | 541.07 | 1,317,064 | -13.11(-2.37%) |
Dec 14, 2023 | 564.37 | 568.30 | 551.63 | 554.18 | 1,046,614 | -3.38(-0.61%) |
Dec 13, 2023 | 545.13 | 559.08 | 542.00 | 557.56 | 568,178 | +12.52(+2.30%) |
Dec 12, 2023 | 538.92 | 547.75 | 536.85 | 545.04 | 431,050 | +8.92(+1.66%) |
Dec 11, 2023 | 531.59 | 541.19 | 531.59 | 536.12 | 524,797 | +4.77(+0.90%) |
Dec 08, 2023 | 520.17 | 532.41 | 519.17 | 531.35 | 540,491 | +8.27(+1.58%) |
Dec 07, 2023 | 522.00 | 524.93 | 517.93 | 523.08 | 378,179 | +1.52(+0.29%) |
Dec 06, 2023 | 521.19 | 529.56 | 516.63 | 521.56 | 681,913 | +2.61(+0.50%) |
Dec 05, 2023 | 511.56 | 519.47 | 507.93 | 518.95 | 614,438 | +2.34(+0.45%) |
Dec 04, 2023 | 495.07 | 517.93 | 495.00 | 516.61 | 1,154,829 | +34.01(+7.05%) |
Dec 01, 2023 | 464.59 | 484.06 | 464.59 | 482.60 | 485,453 | +16.78(+3.60%) |
Nov 30, 2023 | 466.02 | 466.47 | 458.97 | 465.82 | 686,143 | -0.92(-0.20%) |
Nov 29, 2023 | 475.47 | 476.39 | 465.92 | 466.74 | 473,748 | -4.06(-0.86%) |
Nov 28, 2023 | 477.27 | 477.27 | 465.11 | 470.80 | 486,075 | -8.83(-1.84%) |
Nov 27, 2023 | 477.24 | 480.83 | 473.26 | 479.63 | 350,296 | +1.45(+0.30%) |
Nov 24, 2023 | 480.00 | 480.00 | 476.06 | 478.18 | 142,078 | -0.15(-0.03%) |
Nov 22, 2023 | 480.97 | 484.07 | 476.71 | 478.33 | 289,732 | +0.62(+0.13%) |
Nov 21, 2023 | 474.58 | 480.00 | 470.02 | 477.71 | 316,466 | +4.78(+1.01%) |
Nov 20, 2023 | 462.55 | 473.95 | 459.53 | 472.93 | 452,706 | +9.24(+1.99%) |
Nov 17, 2023 | 469.97 | 469.97 | 456.93 | 463.69 | 666,898 | -2.95(-0.63%) |
Nov 16, 2023 | 463.13 | 469.00 | 460.64 | 466.64 | 461,122 | +6.08(+1.32%) |
Nov 15, 2023 | 454.69 | 466.20 | 454.69 | 460.56 | 502,469 | +6.31(+1.39%) |
Nov 14, 2023 | 445.51 | 458.80 | 445.51 | 454.25 | 545,795 | +21.86(+5.06%) |
Nov 13, 2023 | 428.44 | 436.17 | 428.12 | 432.39 | 408,326 | +3.66(+0.85%) |
Nov 10, 2023 | 423.46 | 431.75 | 417.94 | 428.73 | 499,151 | +9.98(+2.38%) |
Nov 09, 2023 | 428.86 | 432.25 | 417.49 | 418.75 | 414,311 | -8.98(-2.10%) |
Nov 08, 2023 | 426.93 | 429.75 | 423.00 | 427.73 | 401,164 | +5.26(+1.25%) |
Nov 07, 2023 | 423.75 | 427.25 | 418.60 | 422.47 | 463,551 | -0.55(-0.13%) |
Nov 06, 2023 | 430.92 | 433.95 | 419.54 | 423.02 | 487,607 | -6.28(-1.46%) |
Nov 03, 2023 | 425.04 | 435.83 | 422.63 | 429.30 | 627,579 | +9.86(+2.35%) |
Nov 02, 2023 | 401.17 | 421.96 | 395.37 | 419.44 | 879,292 | +24.09(+6.09%) |
Nov 01, 2023 | 388.37 | 395.86 | 372.50 | 395.35 | 1,532,006 | -4.12(-1.03%) |
Oct 31, 2023 | 397.99 | 403.98 | 395.71 | 399.47 | 668,428 | +3.08(+0.78%) |
Oct 30, 2023 | 394.10 | 399.88 | 387.44 | 396.39 | 725,297 | +5.02(+1.28%) |
Oct 27, 2023 | 398.05 | 401.21 | 390.51 | 391.37 | 681,016 | -6.06(-1.52%) |
Oct 26, 2023 | 410.00 | 410.00 | 390.06 | 397.43 | 787,825 | -15.25(-3.70%) |
Oct 25, 2023 | 425.62 | 425.62 | 411.25 | 412.68 | 441,219 | -18.09(-4.20%) |
Oct 24, 2023 | 427.82 | 431.82 | 421.33 | 430.77 | 389,922 | +3.05(+0.71%) |
Oct 23, 2023 | 428.15 | 431.17 | 422.38 | 427.72 | 279,186 | +0.72(+0.17%) |
Oct 20, 2023 | 425.68 | 430.28 | 423.07 | 427.00 | 439,711 | +1.32(+0.31%) |
Oct 19, 2023 | 427.93 | 430.94 | 421.19 | 425.68 | 285,062 | +0.36(+0.08%) |
Oct 18, 2023 | 433.75 | 433.75 | 425.16 | 425.32 | 382,492 | -10.77(-2.47%) |
Oct 17, 2023 | 425.11 | 436.32 | 420.78 | 436.09 | 322,951 | +6.54(+1.52%) |
Oct 16, 2023 | 433.82 | 436.47 | 428.82 | 429.55 | 625,400 | +3.37(+0.79%) |
Oct 13, 2023 | 429.86 | 437.73 | 420.33 | 426.18 | 1,031,822 | -2.13(-0.50%) |
Oct 12, 2023 | 447.27 | 447.27 | 427.44 | 428.31 | 541,221 | -17.57(-3.94%) |
Oct 11, 2023 | 451.59 | 456.78 | 444.82 | 445.88 | 700,365 | -4.82(-1.07%) |
Oct 10, 2023 | 446.93 | 453.19 | 438.12 | 450.70 | 596,011 | +8.45(+1.91%) |
Oct 09, 2023 | 444.03 | 444.46 | 435.91 | 442.25 | 372,607 | -3.73(-0.84%) |
Oct 06, 2023 | 425.66 | 448.04 | 425.66 | 445.98 | 581,235 | +15.46(+3.59%) |
Oct 05, 2023 | 432.17 | 432.24 | 420.22 | 430.52 | 395,637 | -2.69(-0.62%) |
Oct 04, 2023 | 428.46 | 433.99 | 425.70 | 433.21 | 303,953 | +8.00(+1.88%) |
Oct 03, 2023 | 427.57 | 430.87 | 422.11 | 425.21 | 313,289 | -5.74(-1.33%) |
Oct 02, 2023 | 435.00 | 435.00 | 425.51 | 430.95 | 413,100 | -6.32(-1.45%) |
Sep 29, 2023 | 441.42 | 442.36 | 434.62 | 437.27 | 363,408 | +0.29(+0.07%) |
Sep 28, 2023 | 437.98 | 441.69 | 434.98 | 436.98 | 396,121 | +0.12(+0.03%) |
Sep 27, 2023 | 435.51 | 441.48 | 433.00 | 436.86 | 452,878 | +4.44(+1.03%) |
Sep 26, 2023 | 436.30 | 438.09 | 430.81 | 432.42 | 351,678 | -4.82(-1.10%) |
Sep 25, 2023 | 435.33 | 437.33 | 434.21 | 437.24 | 371,835 | +1.55(+0.36%) |
Sep 22, 2023 | 439.99 | 440.72 | 434.44 | 435.69 | 439,119 | -2.96(-0.67%) |
Sep 21, 2023 | 450.65 | 454.93 | 438.09 | 438.65 | 535,413 | -16.70(-3.67%) |
Sep 20, 2023 | 463.50 | 467.92 | 455.30 | 455.35 | 492,458 | -2.03(-0.44%) |
Sep 19, 2023 | 448.01 | 457.89 | 446.30 | 457.38 | 414,992 | +7.11(+1.58%) |
Sep 18, 2023 | 451.14 | 453.81 | 449.02 | 450.27 | 294,047 | -0.42(-0.09%) |
Sep 15, 2023 | 456.46 | 459.23 | 448.00 | 450.69 | 770,079 | -11.39(-2.46%) |
Sep 14, 2023 | 461.86 | 462.48 | 456.03 | 462.08 | 279,639 | +3.79(+0.83%) |
Sep 13, 2023 | 469.72 | 469.72 | 457.40 | 458.29 | 470,599 | -11.83(-2.52%) |
Sep 12, 2023 | 465.79 | 475.22 | 464.36 | 470.12 | 369,661 | -1.39(-0.29%) |
Sep 11, 2023 | 469.26 | 472.25 | 466.07 | 471.51 | 411,281 | +5.72(+1.23%) |
Sep 08, 2023 | 476.44 | 478.27 | 463.75 | 465.79 | 519,181 | -11.42(-2.39%) |
Sep 07, 2023 | 488.25 | 488.25 | 476.13 | 477.21 | 600,267 | -10.75(-2.20%) |
Sep 06, 2023 | 490.10 | 492.53 | 483.50 | 487.96 | 440,599 | -8.05(-1.62%) |
Sep 05, 2023 | 507.99 | 507.99 | 495.75 | 496.01 | 342,177 | -15.28(-2.99%) |
Sep 01, 2023 | 516.06 | 516.06 | 507.06 | 511.29 | 245,069 | -0.12(-0.02%) |
Aug 31, 2023 | 511.89 | 514.38 | 508.20 | 511.41 | 958,416 | +0.60(+0.12%) |
Aug 30, 2023 | 511.50 | 518.47 | 509.60 | 510.81 | 232,099 | -0.68(-0.13%) |
Aug 29, 2023 | 493.97 | 512.02 | 491.39 | 511.49 | 334,951 | +18.41(+3.73%) |
Aug 28, 2023 | 498.17 | 500.37 | 491.09 | 493.08 | 250,510 | +0.40(+0.08%) |
Aug 25, 2023 | 488.04 | 494.31 | 482.81 | 492.68 | 242,862 | +6.66(+1.37%) |
Aug 24, 2023 | 505.96 | 508.44 | 486.01 | 486.02 | 390,540 | -17.01(-3.38%) |
Aug 23, 2023 | 489.65 | 506.30 | 489.65 | 503.03 | 543,913 | +14.68(+3.01%) |
Aug 22, 2023 | 482.46 | 489.35 | 481.94 | 488.35 | 326,000 | +6.38(+1.32%) |
Aug 21, 2023 | 483.67 | 485.18 | 477.55 | 481.97 | 418,302 | -1.76(-0.36%) |
Aug 18, 2023 | 482.20 | 485.78 | 481.32 | 483.73 | 334,773 | -2.69(-0.55%) |
Aug 17, 2023 | 500.00 | 500.17 | 485.38 | 486.42 | 390,546 | -13.13(-2.63%) |
Aug 16, 2023 | 509.87 | 511.99 | 499.23 | 499.55 | 264,319 | -9.82(-1.93%) |
Aug 15, 2023 | 506.01 | 512.91 | 505.50 | 509.37 | 297,879 | +1.67(+0.33%) |
Aug 14, 2023 | 509.14 | 510.94 | 506.38 | 507.70 | 295,686 | +2.19(+0.43%) |
Aug 11, 2023 | 502.66 | 508.63 | 501.53 | 505.51 | 324,849 | -1.98(-0.39%) |
Aug 10, 2023 | 521.23 | 522.45 | 505.37 | 507.49 | 406,793 | -11.26(-2.17%) |
Aug 09, 2023 | 509.46 | 521.62 | 507.96 | 518.75 | 585,459 | +8.99(+1.76%) |
Aug 08, 2023 | 504.39 | 511.44 | 500.61 | 509.76 | 396,168 | +1.42(+0.28%) |
Aug 07, 2023 | 504.72 | 510.00 | 504.02 | 508.34 | 332,348 | +4.26(+0.85%) |
Aug 04, 2023 | 508.35 | 509.90 | 502.95 | 504.08 | 428,288 | -3.69(-0.73%) |
Aug 03, 2023 | 516.84 | 519.00 | 507.03 | 507.77 | 438,145 | -11.41(-2.20%) |
Aug 02, 2023 | 527.88 | 530.29 | 510.71 | 519.18 | 764,477 | -13.12(-2.46%) |
Aug 01, 2023 | 534.60 | 545.00 | 522.72 | 532.30 | 674,225 | -22.43(-4.04%) |
Jul 31, 2023 | 553.71 | 556.04 | 547.90 | 554.73 | 501,916 | +1.95(+0.35%) |
Jul 28, 2023 | 555.45 | 557.16 | 545.33 | 552.78 | 373,345 | +6.82(+1.25%) |
Jul 27, 2023 | 563.32 | 564.74 | 544.12 | 545.96 | 483,753 | -10.20(-1.83%) |
Jul 26, 2023 | 550.59 | 556.69 | 547.58 | 556.16 | 335,493 | -0.51(-0.09%) |
Jul 25, 2023 | 551.39 | 561.48 | 550.18 | 556.67 | 347,571 | +2.64(+0.48%) |
Jul 24, 2023 | 553.18 | 558.46 | 550.40 | 554.03 | 351,062 | -0.57(-0.10%) |
Jul 21, 2023 | 543.76 | 558.76 | 541.79 | 554.60 | 1,644,679 | +11.74(+2.16%) |
Jul 20, 2023 | 544.17 | 549.63 | 540.09 | 542.86 | 433,037 | -4.89(-0.89%) |
Jul 19, 2023 | 548.96 | 554.30 | 544.66 | 547.75 | 370,559 | +0.28(+0.05%) |
Jul 18, 2023 | 547.41 | 547.90 | 534.22 | 547.47 | 653,862 | -4.37(-0.79%) |
Jul 17, 2023 | 535.97 | 554.26 | 529.58 | 551.84 | 575,858 | +14.95(+2.78%) |
Jul 14, 2023 | 530.21 | 541.40 | 528.32 | 536.89 | 547,343 | +4.09(+0.77%) |
Jul 13, 2023 | 526.38 | 535.33 | 522.20 | 532.80 | 448,036 | +7.12(+1.35%) |
Jul 12, 2023 | 520.00 | 527.48 | 513.17 | 525.68 | 613,291 | +10.86(+2.11%) |
Jul 11, 2023 | 521.97 | 525.87 | 511.60 | 514.82 | 588,604 | -6.39(-1.23%) |
Jul 10, 2023 | 498.86 | 521.81 | 498.86 | 521.21 | 732,103 | +23.20(+4.66%) |
Jul 07, 2023 | 491.00 | 501.75 | 489.49 | 498.01 | 452,602 | +6.78(+1.38%) |
Jul 06, 2023 | 484.51 | 492.02 | 479.34 | 491.23 | 326,724 | -1.23(-0.25%) |
Jul 05, 2023 | 487.08 | 494.72 | 486.79 | 492.46 | 334,891 | +2.28(+0.47%) |
Jul 03, 2023 | 497.40 | 497.40 | 485.40 | 490.18 | 280,896 | -12.05(-2.40%) |
Jun 30, 2023 | 500.00 | 506.56 | 495.89 | 502.23 | 430,089 | +7.74(+1.57%) |
Jun 29, 2023 | 485.88 | 495.27 | 483.96 | 494.49 | 368,978 | +3.15(+0.64%) |
Jun 28, 2023 | 484.59 | 498.05 | 482.34 | 491.34 | 428,470 | +7.14(+1.47%) |
Jun 27, 2023 | 484.44 | 485.44 | 475.79 | 484.20 | 437,661 | +2.38(+0.49%) |
Jun 26, 2023 | 485.21 | 488.38 | 476.93 | 481.82 | 403,211 | -5.96(-1.22%) |
Jun 23, 2023 | 488.01 | 489.94 | 482.43 | 487.78 | 694,552 | -2.94(-0.60%) |
Jun 22, 2023 | 485.82 | 492.85 | 484.19 | 490.72 | 305,844 | +4.90(+1.01%) |
Jun 21, 2023 | 482.22 | 490.76 | 478.00 | 485.82 | 565,645 | +3.60(+0.75%) |
Jun 20, 2023 | 475.94 | 484.36 | 470.43 | 482.22 | 345,921 | -0.81(-0.17%) |
Jun 16, 2023 | 486.57 | 488.47 | 477.45 | 483.03 | 707,171 | +1.61(+0.33%) |
Jun 15, 2023 | 467.74 | 483.00 | 464.96 | 481.42 | 457,870 | +14.45(+3.09%) |
Jun 14, 2023 | 470.15 | 473.50 | 463.77 | 466.97 | 296,293 | -1.50(-0.32%) |
Jun 13, 2023 | 461.89 | 470.65 | 461.89 | 468.47 | 410,184 | +7.99(+1.74%) |
Jun 12, 2023 | 452.21 | 460.70 | 449.75 | 460.48 | 357,042 | +9.61(+2.13%) |
Jun 09, 2023 | 451.18 | 454.72 | 449.39 | 450.87 | 359,791 | -2.13(-0.47%) |
Jun 08, 2023 | 450.64 | 457.00 | 448.73 | 453.00 | 386,935 | +2.30(+0.51%) |
Jun 07, 2023 | 456.51 | 458.45 | 446.00 | 450.70 | 554,107 | -8.83(-1.92%) |
Jun 06, 2023 | 464.49 | 464.77 | 456.34 | 459.53 | 371,655 | -5.75(-1.24%) |
Jun 05, 2023 | 468.95 | 469.99 | 459.76 | 465.28 | 416,823 | -5.55(-1.18%) |
Jun 02, 2023 | 471.86 | 478.30 | 467.32 | 470.83 | 384,379 | +0.99(+0.21%) |
Jun 01, 2023 | 464.61 | 472.57 | 461.16 | 469.84 | 380,899 | +5.07(+1.09%) |
May 31, 2023 | 466.33 | 466.33 | 454.29 | 464.77 | 709,613 | -1.45(-0.31%) |
May 30, 2023 | 469.35 | 475.74 | 464.71 | 466.22 | 322,014 | -2.72(-0.58%) |
May 26, 2023 | 460.07 | 470.00 | 458.89 | 468.94 | 376,915 | +10.88(+2.38%) |
May 25, 2023 | 464.32 | 464.32 | 457.11 | 458.06 | 390,354 | -5.45(-1.18%) |
May 24, 2023 | 456.66 | 464.74 | 453.59 | 463.51 | 382,291 | +2.43(+0.53%) |
May 23, 2023 | 481.56 | 481.56 | 455.46 | 461.08 | 596,809 | -25.17(-5.18%) |
May 22, 2023 | 490.00 | 495.33 | 485.53 | 486.25 | 337,548 | -1.85(-0.38%) |
May 19, 2023 | 495.81 | 501.38 | 486.75 | 488.10 | 434,665 | -3.96(-0.80%) |
May 18, 2023 | 486.01 | 494.40 | 482.13 | 492.06 | 352,277 | +4.94(+1.01%) |
May 17, 2023 | 493.76 | 495.04 | 482.07 | 487.12 | 362,400 | -4.81(-0.98%) |
May 16, 2023 | 488.59 | 496.21 | 485.56 | 491.93 | 489,851 | +2.05(+0.42%) |
May 15, 2023 | 488.54 | 491.61 | 485.44 | 489.88 | 339,651 | +2.41(+0.49%) |
May 12, 2023 | 488.02 | 488.54 | 481.94 | 487.47 | 278,916 | +0.74(+0.15%) |
May 11, 2023 | 488.09 | 491.00 | 481.71 | 486.73 | 228,689 | +1.62(+0.33%) |
May 10, 2023 | 485.00 | 491.10 | 478.78 | 485.11 | 288,917 | +5.74(+1.20%) |
May 09, 2023 | 482.16 | 483.99 | 478.53 | 479.37 | 220,615 | -6.16(-1.27%) |
May 08, 2023 | 488.49 | 489.29 | 482.55 | 485.53 | 359,595 | -2.96(-0.61%) |
May 05, 2023 | 473.49 | 491.01 | 473.02 | 488.49 | 443,300 | +18.98(+4.04%) |
May 04, 2023 | 478.86 | 480.39 | 467.75 | 469.51 | 389,861 | -9.32(-1.95%) |
May 03, 2023 | 471.41 | 489.00 | 471.41 | 478.83 | 511,048 | +11.45(+2.45%) |
May 02, 2023 | 481.00 | 481.00 | 459.51 | 467.38 | 669,630 | -22.22(-4.54%) |
May 01, 2023 | 492.20 | 498.96 | 488.00 | 489.60 | 430,481 | -2.56(-0.52%) |
Apr 28, 2023 | 483.05 | 493.13 | 483.05 | 492.16 | 365,614 | +7.54(+1.56%) |
Apr 27, 2023 | 482.78 | 486.73 | 478.34 | 484.62 | 384,245 | +3.18(+0.66%) |
Apr 26, 2023 | 481.67 | 484.97 | 478.02 | 481.44 | 302,248 | -1.79(-0.37%) |
Apr 25, 2023 | 500.39 | 503.50 | 482.58 | 483.23 | 419,091 | -20.38(-4.05%) |
Apr 24, 2023 | 496.76 | 503.89 | 495.54 | 503.61 | 268,491 | +7.96(+1.61%) |
Apr 21, 2023 | 490.82 | 496.13 | 487.25 | 495.65 | 239,533 | +5.04(+1.03%) |
Apr 20, 2023 | 485.22 | 496.25 | 484.12 | 490.61 | 424,403 | +2.91(+0.60%) |
Apr 19, 2023 | 481.00 | 488.96 | 480.79 | 487.70 | 339,791 | +5.58(+1.16%) |
Apr 18, 2023 | 485.26 | 485.26 | 479.23 | 482.12 | 308,773 | +0.60(+0.12%) |
Apr 17, 2023 | 483.32 | 485.31 | 475.29 | 481.52 | 262,586 | -0.97(-0.20%) |
Apr 14, 2023 | 478.79 | 482.93 | 474.10 | 482.49 | 322,943 | +2.48(+0.52%) |
Apr 13, 2023 | 475.72 | 480.50 | 472.37 | 480.01 | 403,688 | +9.27(+1.97%) |
Apr 12, 2023 | 483.60 | 487.19 | 469.89 | 470.74 | 483,189 | -7.38(-1.54%) |
Apr 11, 2023 | 479.63 | 480.42 | 472.89 | 478.12 | 327,630 | +0.90(+0.19%) |
Apr 10, 2023 | 469.09 | 477.84 | 461.02 | 477.22 | 367,900 | +4.70(+0.99%) |
Apr 06, 2023 | 474.94 | 475.19 | 468.47 | 472.52 | 529,751 | -4.17(-0.87%) |
Apr 05, 2023 | 482.51 | 484.84 | 475.95 | 476.69 | 413,238 | -7.32(-1.51%) |
Apr 04, 2023 | 489.84 | 495.85 | 481.82 | 484.01 | 482,701 | -5.26(-1.08%) |