Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 956.95 | 967.60 | 952.35 | 966.40 | 158,523 | +11.70(+1.23%) |
May 23, 2024 | 968.96 | 968.96 | 952.53 | 954.70 | 222,142 | -9.21(-0.96%) |
May 22, 2024 | 957.87 | 971.68 | 954.74 | 963.91 | 213,974 | +7.14(+0.75%) |
May 21, 2024 | 956.80 | 957.79 | 947.15 | 956.77 | 175,270 | +3.37(+0.35%) |
May 20, 2024 | 945.22 | 954.74 | 945.22 | 953.40 | 141,601 | +7.74(+0.82%) |
May 17, 2024 | 949.10 | 955.99 | 937.16 | 945.66 | 197,064 | -2.15(-0.23%) |
May 16, 2024 | 954.52 | 956.58 | 945.80 | 947.81 | 262,700 | -10.34(-1.08%) |
May 15, 2024 | 953.67 | 960.00 | 951.95 | 958.15 | 288,901 | +7.60(+0.80%) |
May 14, 2024 | 952.46 | 952.99 | 941.80 | 950.55 | 277,352 | +1.29(+0.14%) |
May 13, 2024 | 961.05 | 961.05 | 945.97 | 949.26 | 142,049 | -9.42(-0.98%) |
May 10, 2024 | 957.41 | 961.11 | 951.90 | 958.68 | 176,635 | +4.52(+0.47%) |
May 09, 2024 | 949.67 | 956.74 | 947.52 | 954.16 | 173,301 | +7.27(+0.77%) |
May 08, 2024 | 945.19 | 951.65 | 940.88 | 946.89 | 235,861 | +3.02(+0.32%) |
May 07, 2024 | 942.88 | 952.51 | 940.83 | 943.86 | 287,443 | +5.84(+0.62%) |
May 06, 2024 | 937.16 | 939.77 | 929.99 | 938.02 | 185,543 | +8.08(+0.87%) |
May 03, 2024 | 927.75 | 934.45 | 924.53 | 929.94 | 130,089 | +8.02(+0.87%) |
May 02, 2024 | 922.16 | 927.61 | 916.30 | 921.92 | 201,852 | +3.59(+0.39%) |
May 01, 2024 | 920.10 | 929.79 | 916.99 | 918.33 | 246,113 | -1.05(-0.11%) |
Apr 30, 2024 | 929.76 | 937.42 | 915.78 | 919.38 | 549,955 | -13.12(-1.41%) |
Apr 29, 2024 | 938.07 | 938.07 | 918.09 | 932.50 | 305,290 | +5.23(+0.56%) |
Apr 26, 2024 | 933.13 | 948.31 | 921.15 | 927.27 | 358,153 | -18.54(-1.96%) |
Apr 25, 2024 | 933.57 | 953.44 | 918.87 | 945.81 | 419,925 | -10.46(-1.09%) |
Apr 24, 2024 | 951.76 | 963.17 | 944.02 | 956.27 | 296,564 | +2.52(+0.26%) |
Apr 23, 2024 | 943.91 | 959.92 | 940.05 | 953.74 | 201,920 | +13.69(+1.46%) |
Apr 22, 2024 | 946.45 | 954.10 | 938.39 | 940.05 | 290,477 | -0.58(-0.06%) |
Apr 19, 2024 | 938.50 | 943.97 | 930.79 | 940.63 | 262,523 | +5.10(+0.55%) |
Apr 18, 2024 | 953.94 | 953.94 | 933.88 | 935.53 | 188,570 | -12.35(-1.30%) |
Apr 17, 2024 | 960.42 | 960.42 | 941.12 | 947.88 | 164,757 | -6.76(-0.71%) |
Apr 16, 2024 | 956.49 | 958.67 | 948.48 | 954.64 | 199,027 | +1.27(+0.13%) |
Apr 15, 2024 | 977.95 | 977.95 | 947.96 | 953.37 | 236,766 | -9.53(-0.99%) |
Apr 12, 2024 | 959.12 | 968.02 | 956.82 | 962.90 | 250,026 | -1.30(-0.13%) |
Apr 11, 2024 | 972.15 | 987.00 | 960.00 | 964.20 | 373,286 | -34.51(-3.46%) |
Apr 10, 2024 | 1000 | 1012 | 993.35 | 998.70 | 235,942 | -6.85(-0.68%) |
Apr 09, 2024 | 1014 | 1014 | 984.36 | 1006 | 190,613 | -6.99(-0.69%) |
Apr 08, 2024 | 1013 | 1019 | 1010 | 1013 | 148,877 | -0.11(-0.01%) |
Apr 05, 2024 | 997.61 | 1016 | 992.90 | 1013 | 138,969 | +21.61(+2.18%) |
Apr 04, 2024 | 1010 | 1014 | 988.52 | 991.04 | 157,724 | -13.50(-1.34%) |
Apr 03, 2024 | 995.89 | 1010 | 995.89 | 1005 | 164,335 | +6.18(+0.62%) |
Apr 02, 2024 | 1008 | 1008 | 994.22 | 998.36 | 187,837 | -9.12(-0.91%) |
Apr 01, 2024 | 1014 | 1015 | 1005 | 1007 | 123,099 | -7.64(-0.75%) |
Mar 28, 2024 | 1017 | 1024 | 1013 | 1015 | 165,509 | -2.86(-0.28%) |
Mar 27, 2024 | 1009 | 1019 | 1005 | 1018 | 172,633 | +14.77(+1.47%) |
Mar 26, 2024 | 1005 | 1012 | 1002 | 1003 | 212,780 | -2.37(-0.24%) |
Mar 25, 2024 | 1019 | 1020 | 1004 | 1006 | 285,602 | -19.32(-1.89%) |
Mar 22, 2024 | 1028 | 1028 | 1019 | 1025 | 131,207 | -2.44(-0.24%) |
Mar 21, 2024 | 1017 | 1032 | 1010 | 1027 | 201,480 | +13.36(+1.32%) |
Mar 20, 2024 | 1002 | 1014 | 999.42 | 1014 | 177,823 | +14.47(+1.45%) |
Mar 19, 2024 | 993.07 | 1003 | 992.11 | 999.51 | 166,783 | +7.16(+0.72%) |
Mar 18, 2024 | 999.46 | 1011 | 989.45 | 992.36 | 187,551 | +0.12(+0.01%) |
Mar 15, 2024 | 982.11 | 992.95 | 981.93 | 992.24 | 278,572 | +2.67(+0.27%) |
Mar 14, 2024 | 1015 | 1015 | 979.02 | 989.56 | 285,192 | +16.91(+1.74%) |
Mar 13, 2024 | 972.04 | 974.54 | 959.74 | 972.65 | 303,795 | +2.30(+0.24%) |
Mar 12, 2024 | 964.05 | 975.34 | 963.21 | 970.35 | 136,375 | +8.42(+0.88%) |
Mar 11, 2024 | 964.01 | 964.01 | 952.62 | 961.92 | 159,528 | -6.32(-0.65%) |
Mar 08, 2024 | 986.92 | 993.54 | 968.24 | 968.24 | 207,056 | -18.68(-1.89%) |
Mar 07, 2024 | 985.71 | 993.28 | 979.30 | 986.92 | 190,043 | +6.43(+0.66%) |
Mar 06, 2024 | 986.73 | 989.59 | 975.53 | 980.49 | 239,264 | -3.15(-0.32%) |
Mar 05, 2024 | 980.61 | 996.86 | 979.35 | 983.65 | 223,272 | -1.84(-0.19%) |
Mar 04, 2024 | 977.67 | 996.26 | 977.67 | 985.48 | 244,812 | +6.69(+0.68%) |
Mar 01, 2024 | 971.03 | 981.03 | 970.82 | 978.80 | 193,405 | +7.42(+0.76%) |
Feb 29, 2024 | 974.40 | 977.38 | 960.89 | 971.37 | 396,422 | -1.24(-0.13%) |
Feb 28, 2024 | 968.57 | 974.75 | 964.52 | 972.61 | 142,812 | +5.15(+0.53%) |
Feb 27, 2024 | 959.77 | 970.62 | 958.93 | 967.46 | 138,446 | +5.90(+0.61%) |
Feb 26, 2024 | 960.52 | 968.18 | 960.19 | 961.56 | 180,056 | +4.69(+0.49%) |
Feb 23, 2024 | 955.67 | 965.26 | 948.85 | 956.87 | 158,893 | +0.75(+0.08%) |
Feb 22, 2024 | 949.41 | 965.24 | 949.23 | 956.13 | 208,001 | +17.10(+1.82%) |
Feb 21, 2024 | 933.12 | 939.35 | 925.46 | 939.02 | 157,695 | +5.88(+0.63%) |
Feb 20, 2024 | 925.10 | 938.52 | 924.62 | 933.14 | 221,222 | -0.65(-0.07%) |
Feb 16, 2024 | 943.09 | 946.21 | 932.78 | 933.79 | 176,924 | -7.87(-0.84%) |
Feb 15, 2024 | 946.44 | 948.40 | 936.71 | 941.67 | 180,211 | -0.71(-0.08%) |
Feb 14, 2024 | 941.05 | 946.96 | 935.99 | 942.38 | 163,913 | +8.97(+0.96%) |
Feb 13, 2024 | 929.99 | 941.64 | 926.41 | 933.40 | 190,902 | -11.77(-1.25%) |
Feb 12, 2024 | 955.28 | 955.82 | 944.96 | 945.18 | 138,609 | -11.77(-1.23%) |
Feb 09, 2024 | 947.11 | 960.15 | 944.10 | 956.95 | 237,984 | +10.92(+1.15%) |
Feb 08, 2024 | 943.87 | 948.65 | 937.92 | 946.04 | 208,363 | +4.91(+0.52%) |
Feb 07, 2024 | 942.82 | 948.82 | 939.14 | 941.13 | 276,489 | +4.64(+0.50%) |
Feb 06, 2024 | 943.72 | 943.72 | 930.39 | 936.49 | 277,135 | -5.28(-0.56%) |
Feb 05, 2024 | 956.07 | 960.52 | 937.56 | 941.76 | 361,362 | -26.79(-2.77%) |
Feb 02, 2024 | 929.18 | 974.94 | 905.42 | 968.55 | 599,457 | +49.70(+5.41%) |
Feb 01, 2024 | 897.68 | 921.36 | 892.87 | 918.86 | 350,443 | +26.89(+3.01%) |
Jan 31, 2024 | 906.51 | 918.72 | 889.40 | 891.97 | 602,534 | -19.06(-2.09%) |
Jan 30, 2024 | 889.41 | 915.67 | 885.90 | 911.03 | 487,164 | +18.54(+2.08%) |
Jan 29, 2024 | 877.85 | 894.04 | 875.86 | 892.49 | 335,460 | +12.87(+1.46%) |
Jan 26, 2024 | 877.86 | 879.79 | 870.81 | 879.62 | 190,222 | +1.78(+0.20%) |
Jan 25, 2024 | 867.42 | 879.33 | 867.42 | 877.84 | 246,513 | +10.17(+1.17%) |
Jan 24, 2024 | 874.13 | 878.31 | 864.98 | 867.67 | 169,707 | -4.38(-0.50%) |
Jan 23, 2024 | 874.40 | 874.76 | 862.48 | 872.05 | 304,034 | -1.02(-0.12%) |
Jan 22, 2024 | 865.01 | 873.85 | 861.95 | 873.07 | 267,991 | +12.61(+1.47%) |
Jan 19, 2024 | 872.21 | 875.96 | 858.85 | 860.46 | 313,964 | -8.17(-0.94%) |
Jan 18, 2024 | 857.16 | 873.74 | 851.51 | 868.63 | 325,224 | +32.98(+3.95%) |
Jan 17, 2024 | 834.71 | 840.01 | 833.41 | 835.64 | 165,642 | -1.46(-0.17%) |
Jan 16, 2024 | 836.77 | 837.88 | 830.09 | 837.11 | 241,816 | -1.56(-0.19%) |
Jan 12, 2024 | 838.78 | 841.06 | 829.87 | 838.67 | 169,534 | +5.03(+0.60%) |
Jan 11, 2024 | 827.43 | 835.46 | 823.16 | 833.64 | 204,864 | +6.21(+0.75%) |
Jan 10, 2024 | 821.85 | 829.48 | 819.80 | 827.43 | 199,767 | +6.81(+0.83%) |
Jan 09, 2024 | 810.30 | 821.28 | 802.78 | 820.61 | 248,942 | +1.75(+0.21%) |
Jan 08, 2024 | 818.13 | 818.87 | 807.26 | 818.86 | 172,133 | +3.51(+0.43%) |
Jan 05, 2024 | 809.55 | 819.88 | 808.54 | 815.36 | 230,732 | +2.72(+0.33%) |
Jan 04, 2024 | 805.10 | 815.74 | 805.10 | 812.64 | 243,767 | +7.00(+0.87%) |
Jan 03, 2024 | 809.91 | 815.64 | 797.69 | 805.63 | 284,222 | -4.27(-0.53%) |
Jan 02, 2024 | 818.12 | 822.42 | 805.80 | 809.91 | 241,876 | -15.39(-1.86%) |
Dec 29, 2023 | 823.67 | 829.24 | 821.06 | 825.29 | 154,322 | +1.58(+0.19%) |
Dec 28, 2023 | 823.82 | 827.50 | 822.37 | 823.71 | 129,624 | -4.18(-0.51%) |
Dec 27, 2023 | 824.59 | 829.31 | 822.00 | 827.89 | 152,291 | +2.86(+0.35%) |
Dec 26, 2023 | 826.16 | 828.59 | 822.83 | 825.03 | 102,668 | +0.58(+0.07%) |
Dec 22, 2023 | 821.94 | 829.43 | 818.59 | 824.46 | 165,143 | +3.79(+0.46%) |
Dec 21, 2023 | 820.02 | 822.28 | 815.76 | 820.66 | 139,017 | +8.00(+0.98%) |
Dec 20, 2023 | 815.08 | 829.49 | 810.89 | 812.67 | 532,989 | -14.12(-1.71%) |
Dec 19, 2023 | 832.95 | 837.55 | 826.71 | 826.79 | 209,919 | -2.96(-0.36%) |
Dec 18, 2023 | 824.62 | 832.20 | 821.10 | 829.75 | 195,941 | +9.58(+1.17%) |
Dec 15, 2023 | 817.34 | 822.78 | 814.28 | 820.16 | 505,908 | -5.25(-0.64%) |
Dec 14, 2023 | 817.92 | 827.44 | 810.09 | 825.41 | 287,008 | +9.96(+1.22%) |
Dec 13, 2023 | 817.80 | 821.60 | 808.54 | 815.46 | 221,621 | -2.25(-0.28%) |
Dec 12, 2023 | 813.85 | 821.26 | 813.50 | 817.71 | 211,785 | +3.62(+0.44%) |
Dec 11, 2023 | 801.00 | 814.61 | 801.00 | 814.09 | 228,197 | +13.34(+1.67%) |
Dec 08, 2023 | 805.12 | 806.89 | 798.86 | 800.75 | 236,782 | -3.34(-0.42%) |
Dec 07, 2023 | 806.54 | 808.88 | 799.33 | 804.09 | 241,498 | +4.85(+0.61%) |
Dec 06, 2023 | 797.82 | 809.54 | 797.82 | 799.24 | 213,248 | +3.94(+0.50%) |
Dec 05, 2023 | 796.72 | 799.11 | 790.75 | 795.30 | 166,221 | -2.82(-0.35%) |
Dec 04, 2023 | 792.76 | 803.34 | 792.76 | 798.12 | 179,018 | -2.17(-0.27%) |
Dec 01, 2023 | 782.63 | 801.29 | 781.83 | 800.29 | 282,608 | +17.32(+2.21%) |
Nov 30, 2023 | 774.27 | 783.31 | 771.82 | 782.97 | 366,495 | +10.46(+1.35%) |
Nov 29, 2023 | 776.87 | 777.11 | 768.96 | 772.51 | 309,772 | +0.55(+0.07%) |
Nov 28, 2023 | 804.41 | 811.19 | 770.37 | 771.96 | 466,370 | -35.07(-4.35%) |
Nov 27, 2023 | 805.62 | 812.18 | 804.52 | 807.04 | 241,806 | -1.93(-0.24%) |
Nov 24, 2023 | 808.53 | 810.52 | 803.25 | 808.97 | 88,348 | +3.31(+0.41%) |
Nov 22, 2023 | 806.92 | 809.01 | 803.39 | 805.66 | 160,855 | +2.20(+0.27%) |
Nov 21, 2023 | 806.68 | 809.77 | 803.20 | 803.46 | 193,570 | -1.99(-0.25%) |
Nov 20, 2023 | 796.72 | 806.30 | 792.89 | 805.46 | 199,084 | +6.54(+0.82%) |
Nov 17, 2023 | 794.66 | 799.39 | 790.73 | 798.91 | 208,068 | +7.12(+0.90%) |
Nov 16, 2023 | 792.55 | 797.79 | 790.39 | 791.79 | 233,495 | +0.25(+0.03%) |
Nov 15, 2023 | 800.71 | 802.83 | 790.06 | 791.54 | 285,637 | -6.62(-0.83%) |
Nov 14, 2023 | 789.23 | 802.99 | 789.23 | 798.17 | 296,682 | +11.74(+1.49%) |
Nov 13, 2023 | 786.51 | 791.95 | 784.54 | 786.42 | 292,444 | -2.58(-0.33%) |
Nov 10, 2023 | 779.47 | 790.89 | 778.73 | 789.00 | 233,794 | +12.33(+1.59%) |
Nov 09, 2023 | 778.51 | 788.70 | 775.97 | 776.67 | 317,275 | +0.70(+0.09%) |
Nov 08, 2023 | 771.24 | 779.83 | 768.27 | 775.97 | 336,791 | +8.04(+1.05%) |
Nov 07, 2023 | 761.52 | 771.96 | 759.19 | 767.93 | 280,279 | +5.75(+0.75%) |
Nov 06, 2023 | 761.49 | 762.70 | 753.21 | 762.18 | 271,570 | -0.59(-0.08%) |
Nov 03, 2023 | 756.21 | 768.17 | 752.88 | 762.76 | 366,160 | +11.37(+1.51%) |
Nov 02, 2023 | 742.17 | 755.63 | 742.17 | 751.40 | 338,069 | +14.10(+1.91%) |
Nov 01, 2023 | 727.12 | 742.69 | 723.28 | 737.30 | 374,794 | +12.19(+1.68%) |
Oct 31, 2023 | 721.07 | 733.59 | 717.32 | 725.11 | 415,625 | +3.75(+0.52%) |
Oct 30, 2023 | 707.20 | 725.87 | 705.65 | 721.36 | 447,658 | +19.18(+2.73%) |
Oct 27, 2023 | 697.71 | 707.33 | 695.45 | 702.19 | 411,915 | +7.04(+1.01%) |
Oct 26, 2023 | 701.39 | 706.32 | 683.10 | 695.14 | 459,932 | +22.12(+3.29%) |
Oct 25, 2023 | 680.28 | 681.72 | 670.05 | 673.03 | 327,263 | -9.24(-1.35%) |
Oct 24, 2023 | 687.37 | 689.50 | 680.01 | 682.27 | 277,376 | +0.39(+0.06%) |
Oct 23, 2023 | 687.94 | 692.95 | 681.81 | 681.88 | 229,227 | -5.14(-0.75%) |
Oct 20, 2023 | 700.07 | 700.07 | 686.66 | 687.02 | 225,692 | -11.27(-1.61%) |
Oct 19, 2023 | 708.93 | 713.86 | 696.39 | 698.28 | 268,776 | -8.97(-1.27%) |
Oct 18, 2023 | 731.51 | 731.51 | 707.22 | 707.26 | 236,344 | -26.13(-3.56%) |
Oct 17, 2023 | 726.23 | 734.23 | 723.72 | 733.39 | 159,077 | +6.34(+0.87%) |
Oct 16, 2023 | 732.38 | 736.81 | 719.16 | 727.05 | 220,472 | +0.32(+0.04%) |
Oct 13, 2023 | 733.32 | 735.39 | 723.24 | 726.73 | 276,069 | -3.89(-0.53%) |
Oct 12, 2023 | 722.19 | 740.35 | 721.33 | 730.62 | 440,627 | +20.95(+2.95%) |
Oct 11, 2023 | 704.50 | 711.91 | 701.87 | 709.67 | 232,073 | +3.39(+0.48%) |
Oct 10, 2023 | 721.22 | 721.42 | 705.90 | 706.28 | 357,047 | -14.93(-2.07%) |
Oct 09, 2023 | 711.69 | 722.58 | 710.30 | 721.22 | 258,294 | +9.53(+1.34%) |
Oct 06, 2023 | 696.20 | 717.85 | 695.88 | 711.69 | 318,029 | +13.68(+1.96%) |
Oct 05, 2023 | 695.44 | 700.47 | 688.54 | 698.01 | 206,550 | +3.70(+0.53%) |
Oct 04, 2023 | 684.19 | 695.35 | 680.25 | 694.31 | 259,154 | +11.72(+1.72%) |
Oct 03, 2023 | 690.50 | 697.11 | 679.38 | 682.59 | 368,064 | -7.54(-1.09%) |
Oct 02, 2023 | 688.67 | 696.67 | 687.73 | 690.13 | 282,161 | +2.76(+0.40%) |
Sep 29, 2023 | 696.84 | 699.13 | 685.19 | 687.37 | 227,255 | -6.96(-1.00%) |
Sep 28, 2023 | 697.61 | 702.62 | 692.86 | 694.33 | 253,801 | -1.25(-0.18%) |
Sep 27, 2023 | 686.41 | 696.44 | 682.98 | 695.58 | 245,104 | +14.49(+2.13%) |
Sep 26, 2023 | 685.22 | 689.48 | 680.45 | 681.10 | 238,654 | -4.33(-0.63%) |
Sep 25, 2023 | 676.02 | 687.30 | 684.27 | 685.43 | 177,501 | +8.36(+1.23%) |
Sep 22, 2023 | 677.16 | 685.07 | 675.74 | 677.07 | 161,749 | -0.97(-0.14%) |
Sep 21, 2023 | 678.81 | 686.11 | 674.24 | 678.05 | 273,077 | -2.51(-0.37%) |
Sep 20, 2023 | 688.69 | 695.53 | 679.41 | 680.56 | 155,774 | -6.03(-0.88%) |
Sep 19, 2023 | 687.90 | 689.75 | 682.88 | 686.59 | 157,207 | -2.73(-0.40%) |
Sep 18, 2023 | 689.51 | 693.43 | 687.84 | 689.32 | 249,525 | +0.69(+0.10%) |
Sep 15, 2023 | 692.45 | 693.82 | 686.36 | 688.64 | 306,217 | -3.12(-0.45%) |
Sep 14, 2023 | 687.62 | 693.24 | 684.13 | 691.76 | 210,736 | +11.24(+1.65%) |
Sep 13, 2023 | 680.58 | 685.88 | 679.02 | 680.52 | 183,100 | -1.57(-0.23%) |
Sep 12, 2023 | 684.92 | 690.71 | 680.73 | 682.09 | 163,677 | -5.42(-0.79%) |
Sep 11, 2023 | 687.62 | 690.38 | 683.60 | 687.51 | 181,817 | +2.05(+0.30%) |
Sep 08, 2023 | 685.97 | 690.42 | 685.14 | 685.47 | 225,449 | -1.85(-0.27%) |
Sep 07, 2023 | 687.83 | 690.28 | 683.35 | 687.32 | 263,638 | -1.74(-0.25%) |
Sep 06, 2023 | 689.00 | 693.09 | 683.62 | 689.05 | 225,640 | +0.53(+0.08%) |
Sep 05, 2023 | 703.14 | 703.32 | 684.61 | 688.53 | 221,560 | -17.65(-2.50%) |
Sep 01, 2023 | 713.50 | 714.52 | 697.11 | 706.18 | 265,423 | -3.34(-0.47%) |
Aug 31, 2023 | 722.10 | 725.72 | 709.17 | 709.52 | 355,519 | -11.10(-1.54%) |
Aug 30, 2023 | 714.35 | 721.78 | 712.97 | 720.62 | 135,949 | +7.46(+1.05%) |
Aug 29, 2023 | 703.20 | 715.25 | 697.48 | 713.16 | 171,287 | +7.53(+1.07%) |
Aug 28, 2023 | 710.59 | 715.75 | 703.46 | 705.63 | 247,700 | -4.31(-0.61%) |
Aug 25, 2023 | 706.81 | 715.98 | 705.68 | 709.94 | 178,260 | +6.09(+0.87%) |
Aug 24, 2023 | 701.85 | 711.81 | 701.85 | 703.85 | 260,338 | +1.29(+0.18%) |
Aug 23, 2023 | 697.57 | 705.61 | 695.03 | 702.56 | 189,204 | +8.21(+1.18%) |
Aug 22, 2023 | 700.69 | 702.59 | 692.81 | 694.35 | 155,090 | -4.16(-0.60%) |
Aug 21, 2023 | 699.00 | 703.44 | 690.95 | 698.51 | 141,878 | -0.49(-0.07%) |
Aug 18, 2023 | 693.65 | 700.25 | 691.97 | 699.00 | 187,276 | +0.20(+0.03%) |
Aug 17, 2023 | 706.75 | 712.19 | 697.74 | 698.80 | 223,735 | -5.92(-0.84%) |
Aug 16, 2023 | 710.42 | 718.33 | 703.65 | 704.72 | 186,075 | -3.55(-0.50%) |
Aug 15, 2023 | 708.66 | 711.35 | 707.62 | 708.27 | 160,020 | -2.78(-0.39%) |
Aug 14, 2023 | 707.39 | 712.63 | 707.18 | 711.05 | 134,248 | +2.32(+0.33%) |
Aug 11, 2023 | 705.99 | 710.69 | 703.56 | 708.73 | 131,153 | +2.90(+0.41%) |
Aug 10, 2023 | 709.44 | 715.54 | 704.01 | 705.83 | 153,734 | -2.41(-0.34%) |
Aug 09, 2023 | 708.45 | 713.35 | 705.32 | 708.23 | 145,199 | +1.22(+0.17%) |
Aug 08, 2023 | 708.41 | 709.66 | 700.84 | 707.01 | 273,044 | -3.74(-0.53%) |
Aug 07, 2023 | 707.22 | 714.42 | 706.20 | 710.75 | 243,733 | +8.90(+1.27%) |
Aug 04, 2023 | 718.66 | 719.35 | 700.19 | 701.85 | 327,312 | -14.48(-2.02%) |
Aug 03, 2023 | 708.12 | 717.26 | 706.54 | 716.33 | 300,057 | +1.12(+0.16%) |
Aug 02, 2023 | 717.97 | 724.10 | 713.96 | 715.21 | 344,568 | -3.54(-0.49%) |
Aug 01, 2023 | 728.10 | 730.84 | 710.73 | 718.75 | 619,968 | -13.05(-1.78%) |
Jul 31, 2023 | 726.50 | 732.66 | 721.69 | 731.80 | 277,341 | +7.06(+0.97%) |
Jul 28, 2023 | 724.79 | 727.66 | 717.49 | 724.74 | 260,563 | +6.64(+0.92%) |
Jul 27, 2023 | 728.96 | 744.95 | 712.68 | 718.10 | 616,514 | -37.11(-4.91%) |
Jul 26, 2023 | 752.65 | 761.89 | 752.30 | 755.21 | 275,489 | -4.45(-0.59%) |
Jul 25, 2023 | 760.15 | 763.80 | 757.57 | 759.66 | 280,930 | -2.63(-0.34%) |
Jul 24, 2023 | 763.56 | 770.81 | 760.19 | 762.29 | 398,704 | +0.26(+0.03%) |
Jul 21, 2023 | 762.61 | 765.91 | 758.56 | 762.03 | 323,422 | +1.83(+0.24%) |
Jul 20, 2023 | 762.92 | 762.92 | 750.77 | 760.20 | 377,046 | +1.09(+0.14%) |
Jul 19, 2023 | 750.87 | 763.23 | 750.87 | 759.11 | 305,498 | +5.79(+0.77%) |
Jul 18, 2023 | 752.16 | 756.57 | 743.71 | 753.32 | 301,687 | -3.76(-0.50%) |
Jul 17, 2023 | 756.06 | 760.62 | 751.64 | 757.08 | 296,930 | +0.64(+0.09%) |
Jul 14, 2023 | 755.10 | 756.54 | 743.68 | 756.43 | 377,598 | +1.76(+0.23%) |
Jul 13, 2023 | 762.33 | 766.21 | 754.37 | 754.67 | 434,648 | -15.59(-2.02%) |
Jul 12, 2023 | 782.59 | 786.44 | 766.31 | 770.26 | 351,702 | -18.23(-2.31%) |
Jul 11, 2023 | 792.62 | 804.25 | 782.64 | 788.49 | 363,405 | -1.03(-0.13%) |
Jul 10, 2023 | 770.56 | 790.05 | 769.52 | 789.52 | 192,107 | +20.37(+2.65%) |
Jul 07, 2023 | 769.44 | 781.44 | 768.06 | 769.15 | 245,091 | -2.69(-0.35%) |
Jul 06, 2023 | 771.26 | 773.56 | 763.01 | 771.83 | 254,236 | -3.76(-0.49%) |
Jul 05, 2023 | 765.68 | 776.53 | 761.14 | 775.60 | 248,058 | +0.13(+0.02%) |