Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 827.54 | 834.45 | 815.59 | 818.47 | 291,179 | -13.96(-1.68%) |
Apr 29, 2024 | 837.52 | 846.08 | 831.60 | 832.43 | 173,747 | -1.03(-0.12%) |
Apr 26, 2024 | 814.22 | 839.35 | 811.04 | 833.46 | 268,823 | +26.96(+3.34%) |
Apr 25, 2024 | 811.20 | 825.00 | 788.37 | 806.50 | 485,527 | -45.21(-5.31%) |
Apr 24, 2024 | 838.81 | 857.42 | 831.96 | 851.71 | 368,456 | +22.28(+2.69%) |
Apr 23, 2024 | 816.34 | 831.78 | 813.93 | 829.43 | 272,760 | +19.21(+2.37%) |
Apr 22, 2024 | 806.98 | 817.70 | 804.15 | 810.22 | 271,619 | +9.84(+1.23%) |
Apr 19, 2024 | 815.04 | 817.24 | 793.46 | 800.38 | 477,872 | -12.92(-1.59%) |
Apr 18, 2024 | 825.06 | 831.50 | 810.37 | 813.30 | 308,467 | -5.90(-0.72%) |
Apr 17, 2024 | 820.69 | 827.68 | 816.42 | 819.20 | 445,074 | +5.31(+0.65%) |
Apr 16, 2024 | 813.54 | 818.45 | 807.31 | 813.89 | 330,967 | -1.49(-0.18%) |
Apr 15, 2024 | 830.00 | 830.68 | 814.93 | 815.38 | 481,033 | +1.01(+0.12%) |
Apr 12, 2024 | 811.74 | 821.09 | 805.84 | 814.37 | 325,195 | -5.56(-0.68%) |
Apr 11, 2024 | 810.94 | 823.66 | 802.54 | 819.93 | 435,106 | +9.80(+1.21%) |
Apr 10, 2024 | 816.66 | 824.13 | 791.91 | 810.13 | 889,570 | -57.68(-6.65%) |
Apr 09, 2024 | 891.06 | 895.05 | 847.63 | 867.81 | 433,449 | -21.03(-2.37%) |
Apr 08, 2024 | 885.14 | 896.70 | 875.80 | 888.84 | 290,756 | +8.95(+1.02%) |
Apr 05, 2024 | 886.59 | 891.31 | 873.76 | 879.89 | 290,430 | +2.07(+0.24%) |
Apr 04, 2024 | 906.96 | 913.57 | 873.23 | 877.82 | 559,966 | -22.90(-2.54%) |
Apr 03, 2024 | 903.47 | 913.23 | 899.58 | 900.72 | 302,087 | -2.58(-0.29%) |
Apr 02, 2024 | 919.80 | 924.92 | 883.80 | 903.30 | 368,291 | -27.20(-2.92%) |
Apr 01, 2024 | 947.66 | 953.99 | 928.93 | 930.50 | 269,405 | -10.76(-1.14%) |
Mar 28, 2024 | 937.89 | 948.88 | 936.61 | 941.26 | 245,212 | +3.36(+0.36%) |
Mar 27, 2024 | 941.96 | 942.37 | 924.23 | 937.90 | 364,225 | +0.45(+0.05%) |
Mar 26, 2024 | 931.98 | 942.92 | 925.30 | 937.45 | 443,675 | +4.86(+0.52%) |
Mar 25, 2024 | 930.00 | 935.58 | 923.16 | 932.59 | 374,917 | +10.15(+1.10%) |
Mar 22, 2024 | 946.31 | 946.31 | 921.55 | 922.44 | 462,737 | -30.50(-3.20%) |
Mar 21, 2024 | 917.64 | 956.17 | 914.28 | 952.94 | 438,826 | +37.76(+4.13%) |
Mar 20, 2024 | 908.00 | 916.25 | 900.17 | 915.18 | 341,002 | +6.32(+0.70%) |
Mar 19, 2024 | 910.92 | 913.88 | 895.00 | 908.86 | 369,016 | +0.00(+0.00%) |
Mar 18, 2024 | 916.00 | 922.75 | 903.59 | 908.86 | 377,566 | -0.94(-0.10%) |
Mar 15, 2024 | 931.42 | 937.28 | 907.18 | 909.80 | 6,107,149 | -23.25(-2.49%) |
Mar 14, 2024 | 945.00 | 951.52 | 927.31 | 933.05 | 583,798 | +5.39(+0.58%) |
Mar 13, 2024 | 915.57 | 936.83 | 913.30 | 927.66 | 372,530 | +12.61(+1.38%) |
Mar 12, 2024 | 901.10 | 917.07 | 901.10 | 915.05 | 239,823 | +13.39(+1.49%) |
Mar 11, 2024 | 909.04 | 909.58 | 886.93 | 901.66 | 290,615 | -10.54(-1.16%) |
Mar 08, 2024 | 913.63 | 936.90 | 903.16 | 912.20 | 300,704 | -0.67(-0.07%) |
Mar 07, 2024 | 911.99 | 918.22 | 902.21 | 912.87 | 264,632 | +0.88(+0.10%) |
Mar 06, 2024 | 912.00 | 920.16 | 902.20 | 911.99 | 266,158 | +5.13(+0.57%) |
Mar 05, 2024 | 920.01 | 931.89 | 902.42 | 906.86 | 338,305 | -19.72(-2.13%) |
Mar 04, 2024 | 929.20 | 939.82 | 918.99 | 926.58 | 791,429 | +23.29(+2.58%) |
Mar 01, 2024 | 894.85 | 911.82 | 892.19 | 903.29 | 309,913 | +7.70(+0.86%) |
Feb 29, 2024 | 884.12 | 896.09 | 879.04 | 895.59 | 480,786 | +13.17(+1.49%) |
Feb 28, 2024 | 864.14 | 883.63 | 862.44 | 882.42 | 257,053 | +11.02(+1.26%) |
Feb 27, 2024 | 869.20 | 875.79 | 856.17 | 871.40 | 273,409 | +1.93(+0.22%) |
Feb 26, 2024 | 884.86 | 889.98 | 868.30 | 869.47 | 334,549 | -11.01(-1.25%) |
Feb 23, 2024 | 885.74 | 897.22 | 875.88 | 880.48 | 230,254 | -3.58(-0.40%) |
Feb 22, 2024 | 872.00 | 887.98 | 867.19 | 884.06 | 349,292 | +22.40(+2.60%) |
Feb 21, 2024 | 860.68 | 866.75 | 853.15 | 861.66 | 247,458 | +0.98(+0.11%) |
Feb 20, 2024 | 858.98 | 868.57 | 854.66 | 860.68 | 301,721 | -2.30(-0.27%) |
Feb 16, 2024 | 870.30 | 878.68 | 862.06 | 862.98 | 259,124 | -7.79(-0.89%) |
Feb 15, 2024 | 860.00 | 877.04 | 852.19 | 870.77 | 274,647 | +22.67(+2.67%) |
Feb 14, 2024 | 844.01 | 853.34 | 835.00 | 848.10 | 260,461 | +11.43(+1.37%) |
Feb 13, 2024 | 825.25 | 844.47 | 824.38 | 836.67 | 241,180 | -8.00(-0.95%) |
Feb 12, 2024 | 840.19 | 854.35 | 839.39 | 844.67 | 403,626 | -0.55(-0.07%) |
Feb 09, 2024 | 835.50 | 849.93 | 835.50 | 845.22 | 257,537 | +12.80(+1.54%) |
Feb 08, 2024 | 836.54 | 849.95 | 830.94 | 832.42 | 267,517 | -0.91(-0.11%) |
Feb 07, 2024 | 825.39 | 834.27 | 819.01 | 833.33 | 520,735 | +7.98(+0.97%) |
Feb 06, 2024 | 851.41 | 852.60 | 815.10 | 825.35 | 503,813 | -26.06(-3.06%) |
Feb 05, 2024 | 871.49 | 879.03 | 850.24 | 851.41 | 453,973 | -30.65(-3.47%) |
Feb 02, 2024 | 835.72 | 903.71 | 828.92 | 882.06 | 1,120,186 | +109.21(+14.13%) |
Feb 01, 2024 | 759.76 | 778.31 | 757.45 | 772.85 | 560,254 | +19.12(+2.54%) |
Jan 31, 2024 | 768.86 | 771.14 | 750.87 | 753.73 | 413,545 | -19.81(-2.56%) |
Jan 30, 2024 | 774.76 | 776.07 | 765.37 | 773.54 | 291,775 | -1.22(-0.16%) |
Jan 29, 2024 | 767.05 | 775.49 | 760.95 | 774.76 | 222,578 | +6.97(+0.91%) |
Jan 26, 2024 | 767.00 | 768.39 | 762.66 | 767.79 | 197,263 | +6.78(+0.89%) |
Jan 25, 2024 | 755.18 | 764.43 | 751.14 | 761.01 | 270,477 | +10.39(+1.38%) |
Jan 24, 2024 | 758.09 | 759.88 | 740.00 | 750.62 | 250,578 | -3.53(-0.47%) |
Jan 23, 2024 | 764.55 | 767.20 | 747.20 | 754.15 | 284,819 | -13.55(-1.77%) |
Jan 22, 2024 | 752.80 | 768.41 | 743.11 | 767.70 | 384,158 | +18.45(+2.46%) |
Jan 19, 2024 | 744.26 | 749.49 | 737.07 | 749.25 | 279,040 | +12.54(+1.70%) |
Jan 18, 2024 | 728.82 | 738.33 | 721.39 | 736.71 | 318,473 | +12.22(+1.69%) |
Jan 17, 2024 | 718.78 | 725.65 | 713.09 | 724.49 | 215,749 | +2.71(+0.38%) |
Jan 16, 2024 | 705.46 | 723.19 | 702.12 | 721.78 | 350,220 | +15.10(+2.14%) |
Jan 12, 2024 | 704.48 | 708.34 | 697.02 | 706.68 | 162,225 | +2.98(+0.42%) |
Jan 11, 2024 | 698.14 | 705.66 | 693.85 | 703.70 | 250,132 | +7.79(+1.12%) |
Jan 10, 2024 | 698.52 | 700.00 | 688.05 | 695.91 | 205,504 | -1.01(-0.14%) |
Jan 09, 2024 | 685.83 | 702.72 | 684.64 | 696.92 | 271,912 | +12.18(+1.78%) |
Jan 08, 2024 | 660.10 | 685.11 | 659.99 | 684.74 | 375,913 | +32.45(+4.97%) |
Jan 05, 2024 | 674.47 | 678.00 | 651.89 | 652.29 | 376,147 | -19.93(-2.96%) |
Jan 04, 2024 | 672.95 | 679.31 | 670.42 | 672.22 | 268,898 | -6.12(-0.90%) |
Jan 03, 2024 | 674.63 | 682.58 | 667.36 | 678.34 | 370,150 | +4.36(+0.65%) |
Jan 02, 2024 | 664.85 | 677.07 | 664.29 | 673.98 | 427,296 | +5.55(+0.83%) |
Dec 29, 2023 | 674.54 | 678.67 | 666.68 | 668.43 | 208,082 | -7.09(-1.05%) |
Dec 28, 2023 | 679.52 | 684.40 | 673.26 | 675.52 | 288,193 | -12.24(-1.78%) |
Dec 27, 2023 | 686.50 | 688.07 | 683.17 | 687.76 | 312,929 | -0.22(-0.03%) |
Dec 26, 2023 | 692.39 | 695.13 | 687.60 | 687.98 | 250,798 | -5.71(-0.82%) |
Dec 22, 2023 | 688.41 | 700.41 | 683.03 | 693.69 | 352,546 | -10.44(-1.48%) |
Dec 21, 2023 | 704.97 | 709.39 | 700.87 | 704.13 | 266,950 | +3.34(+0.48%) |
Dec 20, 2023 | 710.38 | 713.97 | 700.65 | 700.79 | 287,217 | -14.14(-1.98%) |
Dec 19, 2023 | 714.99 | 723.42 | 712.46 | 714.93 | 257,571 | +8.21(+1.16%) |
Dec 18, 2023 | 701.65 | 710.86 | 699.02 | 706.72 | 358,046 | +3.91(+0.56%) |
Dec 15, 2023 | 696.00 | 704.99 | 688.01 | 702.81 | 671,138 | +4.97(+0.71%) |
Dec 14, 2023 | 714.07 | 716.21 | 692.36 | 697.84 | 561,506 | -21.43(-2.98%) |
Dec 13, 2023 | 713.39 | 720.97 | 706.17 | 719.27 | 474,600 | +13.51(+1.91%) |
Dec 12, 2023 | 699.26 | 709.09 | 692.34 | 705.76 | 368,588 | +7.90(+1.13%) |
Dec 11, 2023 | 697.17 | 708.10 | 696.07 | 697.86 | 319,619 | +2.48(+0.36%) |
Dec 08, 2023 | 687.65 | 699.66 | 682.29 | 695.38 | 279,568 | +0.96(+0.14%) |
Dec 07, 2023 | 686.73 | 697.99 | 686.46 | 694.42 | 253,517 | +6.69(+0.97%) |
Dec 06, 2023 | 689.64 | 693.99 | 684.43 | 687.73 | 277,365 | -2.67(-0.39%) |
Dec 05, 2023 | 690.00 | 695.48 | 686.58 | 690.40 | 390,363 | -3.41(-0.49%) |
Dec 04, 2023 | 684.37 | 698.84 | 679.05 | 693.81 | 425,818 | +8.75(+1.28%) |
Dec 01, 2023 | 664.55 | 685.53 | 664.55 | 685.06 | 423,768 | +21.09(+3.18%) |
Nov 30, 2023 | 657.51 | 664.63 | 653.96 | 663.97 | 511,918 | +8.98(+1.37%) |
Nov 29, 2023 | 659.94 | 662.27 | 651.55 | 654.99 | 349,456 | +3.31(+0.51%) |
Nov 28, 2023 | 658.66 | 658.66 | 648.71 | 651.68 | 245,974 | -4.94(-0.75%) |
Nov 27, 2023 | 635.00 | 659.27 | 635.00 | 656.62 | 468,695 | +19.55(+3.07%) |
Nov 24, 2023 | 630.61 | 638.71 | 630.61 | 637.07 | 76,179 | +4.57(+0.72%) |
Nov 22, 2023 | 638.00 | 642.18 | 630.51 | 632.50 | 194,000 | -1.66(-0.26%) |
Nov 21, 2023 | 629.58 | 634.51 | 627.03 | 634.16 | 307,527 | +4.68(+0.74%) |
Nov 20, 2023 | 620.19 | 633.97 | 620.19 | 629.48 | 264,220 | +8.97(+1.45%) |
Nov 17, 2023 | 620.50 | 625.58 | 616.82 | 620.51 | 253,826 | +5.05(+0.82%) |
Nov 16, 2023 | 624.50 | 624.50 | 604.30 | 615.46 | 468,789 | -16.87(-2.67%) |
Nov 15, 2023 | 630.17 | 638.00 | 629.73 | 632.33 | 300,111 | +2.16(+0.34%) |
Nov 14, 2023 | 630.92 | 635.24 | 626.80 | 630.17 | 357,604 | +1.75(+0.28%) |
Nov 13, 2023 | 629.61 | 632.07 | 624.01 | 628.42 | 265,042 | -4.32(-0.68%) |
Nov 10, 2023 | 628.35 | 633.63 | 624.89 | 632.74 | 263,326 | +3.19(+0.51%) |
Nov 09, 2023 | 630.48 | 633.47 | 625.38 | 629.55 | 330,434 | +2.33(+0.37%) |
Nov 08, 2023 | 628.93 | 634.00 | 624.24 | 627.22 | 415,073 | -1.92(-0.31%) |
Nov 07, 2023 | 615.00 | 631.24 | 613.79 | 629.14 | 456,489 | +16.25(+2.65%) |
Nov 06, 2023 | 600.68 | 613.93 | 598.14 | 612.89 | 397,010 | +15.79(+2.64%) |
Nov 03, 2023 | 600.99 | 606.01 | 590.67 | 597.10 | 500,002 | -3.89(-0.65%) |
Nov 02, 2023 | 595.03 | 602.50 | 593.25 | 600.99 | 375,175 | +7.01(+1.18%) |
Nov 01, 2023 | 598.95 | 598.95 | 581.40 | 593.98 | 628,410 | -3.08(-0.52%) |
Oct 31, 2023 | 587.00 | 598.50 | 586.50 | 597.06 | 568,733 | +12.50(+2.14%) |
Oct 30, 2023 | 580.20 | 594.12 | 577.18 | 584.56 | 769,583 | +8.19(+1.42%) |
Oct 27, 2023 | 545.19 | 585.00 | 543.09 | 576.37 | 1,835,671 | +91.79(+18.94%) |
Oct 26, 2023 | 491.70 | 495.55 | 484.02 | 484.58 | 576,863 | -7.82(-1.59%) |
Oct 25, 2023 | 492.67 | 502.57 | 488.02 | 492.40 | 361,021 | -3.70(-0.75%) |
Oct 24, 2023 | 499.87 | 501.06 | 492.97 | 496.10 | 324,795 | +1.65(+0.33%) |
Oct 23, 2023 | 495.75 | 499.95 | 487.19 | 494.45 | 411,097 | -3.14(-0.63%) |
Oct 20, 2023 | 510.44 | 510.87 | 495.93 | 497.59 | 337,702 | -11.29(-2.22%) |
Oct 19, 2023 | 514.11 | 516.59 | 506.83 | 508.88 | 341,907 | -3.08(-0.60%) |
Oct 18, 2023 | 517.17 | 522.87 | 511.23 | 511.96 | 304,731 | -6.95(-1.34%) |
Oct 17, 2023 | 498.27 | 521.34 | 498.26 | 518.91 | 456,062 | +17.67(+3.53%) |
Oct 16, 2023 | 498.09 | 507.23 | 498.09 | 501.24 | 413,345 | +8.81(+1.79%) |
Oct 13, 2023 | 497.72 | 499.27 | 489.74 | 492.43 | 312,777 | -4.95(-1.00%) |
Oct 12, 2023 | 510.95 | 511.74 | 495.38 | 497.38 | 297,365 | -11.69(-2.30%) |
Oct 11, 2023 | 508.59 | 517.15 | 502.01 | 509.07 | 303,811 | +0.52(+0.10%) |
Oct 10, 2023 | 500.35 | 513.66 | 500.30 | 508.55 | 281,850 | +9.02(+1.81%) |
Oct 09, 2023 | 491.34 | 500.95 | 489.75 | 499.53 | 251,663 | +4.45(+0.90%) |
Oct 06, 2023 | 494.76 | 500.99 | 487.67 | 495.08 | 384,877 | -1.47(-0.30%) |
Oct 05, 2023 | 510.13 | 510.23 | 495.89 | 496.55 | 362,170 | -14.33(-2.80%) |
Oct 04, 2023 | 509.82 | 513.65 | 501.16 | 510.88 | 236,938 | +2.76(+0.54%) |
Oct 03, 2023 | 511.11 | 515.51 | 506.14 | 508.12 | 308,531 | -9.43(-1.82%) |
Oct 02, 2023 | 513.41 | 523.11 | 513.41 | 517.55 | 302,899 | +3.46(+0.67%) |
Sep 29, 2023 | 520.00 | 522.85 | 512.41 | 514.09 | 336,672 | +6.42(+1.26%) |
Sep 28, 2023 | 502.98 | 508.87 | 499.76 | 507.67 | 345,245 | +6.10(+1.22%) |
Sep 27, 2023 | 504.91 | 505.83 | 496.76 | 501.57 | 316,929 | -0.70(-0.14%) |
Sep 26, 2023 | 509.15 | 513.59 | 500.02 | 502.27 | 358,682 | -9.33(-1.82%) |
Sep 25, 2023 | 508.07 | 512.93 | 509.45 | 511.60 | 258,297 | +1.03(+0.20%) |
Sep 22, 2023 | 507.92 | 515.35 | 507.92 | 510.57 | 237,156 | +5.39(+1.07%) |
Sep 21, 2023 | 519.15 | 521.11 | 503.92 | 505.18 | 379,614 | -18.50(-3.53%) |
Sep 20, 2023 | 530.64 | 534.24 | 523.61 | 523.68 | 189,987 | -7.80(-1.47%) |
Sep 19, 2023 | 525.24 | 532.50 | 520.12 | 531.48 | 253,053 | +5.22(+0.99%) |
Sep 18, 2023 | 522.00 | 526.79 | 519.70 | 526.26 | 281,710 | +3.38(+0.65%) |
Sep 15, 2023 | 534.76 | 538.08 | 514.71 | 522.88 | 867,751 | -14.03(-2.61%) |
Sep 14, 2023 | 537.50 | 541.19 | 529.03 | 536.91 | 240,767 | +2.98(+0.56%) |
Sep 13, 2023 | 539.52 | 539.52 | 529.03 | 533.93 | 310,456 | -6.79(-1.26%) |
Sep 12, 2023 | 535.89 | 546.19 | 535.89 | 540.72 | 379,425 | +3.47(+0.65%) |
Sep 11, 2023 | 531.00 | 537.66 | 525.91 | 537.25 | 346,000 | +10.01(+1.90%) |
Sep 08, 2023 | 522.35 | 529.72 | 521.58 | 527.24 | 292,172 | +3.53(+0.67%) |
Sep 07, 2023 | 522.31 | 523.76 | 512.35 | 523.71 | 508,665 | -2.11(-0.40%) |
Sep 06, 2023 | 522.89 | 527.67 | 522.54 | 525.82 | 282,265 | +1.70(+0.32%) |
Sep 05, 2023 | 530.83 | 532.65 | 517.96 | 524.12 | 328,661 | -8.63(-1.62%) |
Sep 01, 2023 | 534.23 | 538.90 | 530.00 | 532.75 | 324,673 | +3.66(+0.69%) |
Aug 31, 2023 | 520.13 | 532.68 | 520.13 | 529.09 | 768,959 | +10.22(+1.97%) |
Aug 30, 2023 | 527.44 | 527.44 | 516.30 | 518.87 | 406,689 | -9.00(-1.70%) |
Aug 29, 2023 | 515.83 | 528.65 | 515.39 | 527.87 | 421,960 | +11.58(+2.24%) |
Aug 28, 2023 | 521.50 | 524.97 | 510.22 | 516.29 | 414,974 | -5.23(-1.00%) |
Aug 25, 2023 | 523.99 | 530.27 | 517.54 | 521.52 | 309,551 | -0.26(-0.05%) |
Aug 24, 2023 | 550.27 | 550.52 | 521.50 | 521.78 | 513,512 | -28.44(-5.17%) |
Aug 23, 2023 | 537.00 | 551.39 | 537.00 | 550.22 | 312,960 | -5.15(-0.93%) |
Aug 22, 2023 | 549.50 | 558.71 | 549.00 | 555.37 | 259,977 | -5.08(-0.91%) |
Aug 21, 2023 | 561.46 | 561.95 | 552.04 | 560.45 | 233,412 | +3.16(+0.57%) |
Aug 18, 2023 | 544.00 | 558.38 | 541.90 | 557.29 | 343,235 | +9.21(+1.68%) |
Aug 17, 2023 | 559.08 | 559.08 | 547.58 | 548.08 | 291,788 | -8.60(-1.54%) |
Aug 16, 2023 | 556.17 | 561.54 | 555.09 | 556.68 | 195,742 | +1.95(+0.35%) |
Aug 15, 2023 | 552.64 | 558.34 | 552.64 | 554.73 | 232,264 | -3.56(-0.64%) |
Aug 14, 2023 | 553.55 | 558.87 | 550.52 | 558.29 | 198,155 | +6.07(+1.10%) |
Aug 11, 2023 | 559.04 | 562.33 | 550.42 | 552.22 | 239,260 | -7.23(-1.29%) |
Aug 10, 2023 | 555.05 | 565.37 | 553.51 | 559.45 | 304,296 | +4.42(+0.80%) |
Aug 09, 2023 | 565.40 | 566.77 | 552.00 | 555.03 | 242,060 | -10.06(-1.78%) |
Aug 08, 2023 | 563.15 | 568.47 | 562.34 | 565.09 | 345,992 | -0.46(-0.08%) |
Aug 07, 2023 | 555.97 | 568.24 | 555.97 | 565.55 | 326,913 | +13.08(+2.37%) |
Aug 04, 2023 | 560.73 | 561.97 | 550.60 | 552.47 | 385,179 | -2.87(-0.52%) |
Aug 03, 2023 | 543.49 | 556.34 | 541.26 | 555.34 | 333,232 | +14.42(+2.67%) |
Aug 02, 2023 | 540.45 | 547.38 | 539.18 | 540.92 | 326,023 | -1.44(-0.27%) |
Aug 01, 2023 | 540.25 | 548.20 | 540.25 | 542.36 | 323,248 | -1.33(-0.24%) |
Jul 31, 2023 | 539.29 | 543.75 | 537.50 | 543.69 | 426,636 | +9.63(+1.80%) |
Jul 28, 2023 | 517.98 | 542.70 | 511.40 | 534.06 | 965,995 | -2.96(-0.55%) |
Jul 27, 2023 | 556.29 | 558.97 | 534.46 | 537.02 | 658,777 | -20.98(-3.76%) |
Jul 26, 2023 | 552.07 | 558.28 | 549.66 | 558.00 | 310,297 | +2.65(+0.48%) |
Jul 25, 2023 | 551.00 | 557.48 | 548.63 | 555.35 | 457,035 | +5.88(+1.07%) |
Jul 24, 2023 | 542.71 | 551.22 | 536.08 | 549.47 | 529,268 | +11.92(+2.22%) |
Jul 21, 2023 | 544.56 | 544.56 | 533.82 | 537.55 | 375,989 | +2.12(+0.40%) |
Jul 20, 2023 | 542.81 | 545.30 | 533.23 | 535.43 | 242,449 | -8.29(-1.52%) |
Jul 19, 2023 | 544.57 | 548.52 | 543.06 | 543.72 | 249,881 | -2.95(-0.54%) |
Jul 18, 2023 | 546.59 | 553.13 | 541.66 | 546.67 | 331,127 | -0.78(-0.14%) |
Jul 17, 2023 | 542.89 | 551.69 | 542.12 | 547.45 | 262,924 | +3.97(+0.73%) |
Jul 14, 2023 | 542.95 | 546.38 | 539.60 | 543.48 | 275,600 | +4.09(+0.76%) |
Jul 13, 2023 | 554.05 | 559.08 | 538.85 | 539.39 | 401,499 | -13.93(-2.52%) |
Jul 12, 2023 | 555.94 | 562.97 | 548.56 | 553.32 | 329,789 | +1.90(+0.34%) |
Jul 11, 2023 | 540.57 | 552.10 | 540.57 | 551.42 | 351,989 | +10.57(+1.95%) |
Jul 10, 2023 | 528.79 | 544.28 | 528.79 | 540.85 | 354,795 | +13.67(+2.59%) |
Jul 07, 2023 | 529.01 | 535.03 | 525.45 | 527.18 | 253,871 | -2.78(-0.52%) |
Jul 06, 2023 | 529.96 | 532.05 | 523.00 | 529.96 | 333,644 | -4.63(-0.87%) |
Jul 05, 2023 | 532.61 | 536.64 | 526.98 | 534.59 | 349,587 | +3.13(+0.59%) |
Jul 03, 2023 | 529.18 | 538.32 | 528.51 | 531.46 | 216,534 | +3.80(+0.72%) |
Jun 30, 2023 | 521.06 | 529.78 | 517.99 | 527.66 | 495,715 | +13.69(+2.66%) |
Jun 29, 2023 | 521.03 | 522.02 | 512.79 | 513.97 | 303,186 | -6.15(-1.18%) |
Jun 28, 2023 | 512.37 | 522.60 | 512.37 | 520.12 | 321,736 | +8.08(+1.58%) |
Jun 27, 2023 | 512.59 | 519.21 | 508.44 | 512.04 | 312,544 | +2.60(+0.51%) |
Jun 26, 2023 | 508.70 | 514.48 | 505.15 | 509.44 | 273,166 | +3.32(+0.66%) |
Jun 23, 2023 | 498.55 | 510.60 | 497.12 | 506.12 | 464,080 | +2.57(+0.51%) |
Jun 22, 2023 | 509.10 | 513.66 | 501.74 | 503.55 | 322,884 | -6.59(-1.29%) |
Jun 21, 2023 | 508.78 | 518.49 | 508.78 | 510.14 | 257,919 | +1.79(+0.35%) |
Jun 20, 2023 | 509.04 | 512.72 | 501.99 | 508.35 | 356,127 | -4.37(-0.85%) |
Jun 16, 2023 | 517.22 | 517.22 | 507.83 | 512.72 | 490,397 | +0.70(+0.14%) |
Jun 15, 2023 | 503.83 | 514.50 | 502.44 | 512.02 | 340,170 | +17.36(+3.51%) |
May 08, 2023 | 486.00 | 497.00 | 482.90 | 494.66 | 291,930 | +9.42(+1.94%) |
May 05, 2023 | 484.07 | 489.07 | 480.12 | 485.24 | 204,581 | +6.47(+1.35%) |
May 04, 2023 | 480.90 | 484.02 | 475.35 | 478.77 | 267,521 | -6.14(-1.27%) |
May 03, 2023 | 483.13 | 490.61 | 480.16 | 484.91 | 363,643 | -0.01(-0.00%) |
May 02, 2023 | 483.62 | 486.00 | 474.17 | 484.92 | 217,161 | -1.04(-0.21%) |