Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2023 | 779.62 | 780.40 | 771.31 | 775.47 | 136,729 | -5.97(-0.76%) |
Jun 30, 2023 | 780.26 | 788.62 | 778.80 | 781.44 | 274,065 | +6.23(+0.80%) |
Jun 29, 2023 | 764.60 | 775.74 | 763.18 | 775.21 | 203,552 | +9.23(+1.20%) |
Jun 28, 2023 | 761.26 | 771.11 | 756.30 | 765.99 | 280,689 | +2.47(+0.32%) |
Jun 27, 2023 | 742.99 | 764.35 | 741.41 | 763.52 | 290,610 | +22.21(+3.00%) |
Jun 26, 2023 | 730.27 | 744.41 | 730.27 | 741.31 | 185,032 | +10.10(+1.38%) |
Jun 23, 2023 | 726.13 | 734.43 | 723.34 | 731.21 | 295,922 | +1.95(+0.27%) |
Jun 22, 2023 | 735.63 | 736.76 | 728.60 | 729.26 | 240,759 | -6.11(-0.83%) |
Jun 21, 2023 | 723.04 | 736.80 | 722.00 | 735.38 | 294,894 | +11.32(+1.56%) |
Jun 20, 2023 | 723.38 | 729.85 | 718.96 | 724.06 | 276,625 | -1.73(-0.24%) |
Jun 16, 2023 | 737.54 | 741.98 | 724.67 | 725.79 | 423,286 | -11.36(-1.54%) |
Jun 15, 2023 | 720.40 | 738.97 | 717.24 | 737.15 | 256,674 | +65.08(+9.68%) |
May 08, 2023 | 668.86 | 672.88 | 665.08 | 672.07 | 181,880 | +2.68(+0.40%) |
May 05, 2023 | 663.91 | 672.03 | 663.60 | 669.39 | 238,879 | +9.78(+1.48%) |
May 04, 2023 | 673.65 | 673.65 | 654.78 | 659.61 | 251,072 | -15.92(-2.36%) |
May 03, 2023 | 684.58 | 689.16 | 673.15 | 675.53 | 368,227 | -5.14(-0.75%) |
May 02, 2023 | 684.81 | 687.40 | 672.92 | 680.67 | 224,759 | -7.07(-1.03%) |
May 01, 2023 | 689.73 | 695.55 | 687.11 | 687.73 | 270,442 | +0.39(+0.06%) |
Apr 28, 2023 | 690.43 | 690.43 | 681.36 | 687.35 | 454,297 | -0.78(-0.11%) |
Apr 27, 2023 | 671.67 | 688.36 | 664.35 | 688.13 | 542,326 | +36.11(+5.54%) |
Apr 26, 2023 | 658.22 | 661.67 | 652.01 | 652.02 | 349,697 | -11.87(-1.79%) |
Apr 25, 2023 | 666.74 | 669.98 | 661.07 | 663.89 | 211,020 | -3.45(-0.52%) |
Apr 24, 2023 | 664.20 | 670.31 | 663.84 | 667.34 | 206,357 | +5.15(+0.78%) |
Apr 21, 2023 | 661.08 | 662.69 | 656.29 | 662.19 | 194,635 | +2.90(+0.44%) |
Apr 20, 2023 | 655.17 | 663.93 | 652.03 | 659.28 | 182,366 | +1.72(+0.26%) |
Apr 19, 2023 | 656.21 | 659.97 | 650.45 | 657.56 | 179,729 | -0.90(-0.14%) |
Apr 18, 2023 | 656.73 | 658.48 | 648.95 | 658.46 | 291,348 | +5.46(+0.84%) |
Apr 17, 2023 | 646.26 | 653.38 | 644.77 | 653.01 | 231,082 | +9.59(+1.49%) |
Apr 14, 2023 | 638.02 | 652.02 | 638.02 | 643.41 | 284,835 | +4.37(+0.68%) |
Apr 13, 2023 | 640.21 | 643.56 | 618.57 | 639.04 | 423,293 | -8.59(-1.33%) |
Apr 12, 2023 | 646.65 | 656.02 | 643.03 | 647.63 | 276,152 | +6.90(+1.08%) |
Apr 11, 2023 | 644.57 | 648.23 | 639.53 | 640.73 | 249,467 | -3.02(-0.47%) |
Apr 10, 2023 | 633.72 | 645.88 | 632.03 | 643.76 | 230,706 | +9.68(+1.53%) |
Apr 06, 2023 | 634.41 | 640.90 | 629.88 | 634.07 | 322,433 | -4.54(-0.71%) |
Apr 05, 2023 | 642.88 | 645.45 | 624.78 | 638.61 | 466,474 | -10.31(-1.59%) |
Apr 04, 2023 | 673.91 | 678.58 | 645.08 | 648.92 | 337,749 | -26.18(-3.88%) |
Apr 03, 2023 | 677.06 | 679.08 | 669.29 | 675.09 | 285,997 | -5.57(-0.82%) |
Mar 31, 2023 | 665.34 | 681.59 | 664.86 | 680.67 | 308,824 | +19.31(+2.92%) |
Mar 30, 2023 | 669.63 | 670.45 | 659.99 | 661.36 | 205,426 | -5.70(-0.85%) |
Mar 29, 2023 | 673.73 | 673.73 | 663.33 | 667.06 | 224,638 | -0.79(-0.12%) |
Mar 28, 2023 | 663.17 | 669.27 | 658.53 | 667.85 | 151,794 | +4.13(+0.62%) |
Mar 27, 2023 | 660.65 | 665.21 | 657.25 | 663.72 | 181,793 | +7.97(+1.21%) |
Mar 24, 2023 | 653.86 | 660.92 | 642.77 | 655.75 | 273,541 | -1.76(-0.27%) |
Mar 23, 2023 | 660.51 | 667.61 | 651.43 | 657.51 | 238,107 | -3.19(-0.48%) |
Mar 22, 2023 | 669.11 | 678.57 | 660.21 | 660.71 | 226,535 | -12.07(-1.79%) |
Mar 21, 2023 | 673.63 | 675.04 | 666.05 | 672.77 | 389,597 | +6.85(+1.03%) |
Mar 20, 2023 | 659.46 | 668.48 | 659.46 | 665.92 | 321,652 | +10.27(+1.57%) |
Mar 17, 2023 | 672.38 | 673.24 | 654.17 | 655.65 | 523,513 | -17.62(-2.62%) |
Mar 16, 2023 | 655.25 | 675.75 | 655.25 | 673.27 | 339,031 | +13.43(+2.04%) |
Mar 15, 2023 | 666.76 | 668.92 | 648.41 | 659.85 | 475,527 | -18.17(-2.68%) |
Mar 14, 2023 | 675.25 | 682.81 | 668.82 | 678.02 | 300,624 | +11.14(+1.67%) |
Mar 13, 2023 | 665.87 | 677.63 | 660.57 | 666.88 | 288,650 | -2.98(-0.45%) |
Mar 10, 2023 | 685.93 | 685.93 | 666.06 | 669.87 | 241,428 | -14.95(-2.18%) |
Mar 09, 2023 | 694.75 | 696.56 | 682.18 | 684.82 | 194,350 | -7.30(-1.06%) |
Mar 08, 2023 | 685.22 | 694.01 | 685.22 | 692.12 | 223,748 | +5.66(+0.82%) |
Mar 07, 2023 | 690.40 | 698.53 | 685.39 | 686.46 | 233,464 | -4.92(-0.71%) |
Mar 06, 2023 | 688.33 | 700.83 | 688.33 | 691.38 | 345,009 | +2.04(+0.30%) |
Mar 03, 2023 | 682.42 | 689.66 | 678.47 | 689.34 | 350,870 | +12.93(+1.91%) |
Mar 02, 2023 | 663.56 | 678.76 | 662.31 | 676.41 | 222,529 | +13.33(+2.01%) |
Mar 01, 2023 | 659.11 | 670.38 | 658.43 | 663.08 | 232,711 | +2.55(+0.39%) |
Feb 28, 2023 | 664.71 | 671.54 | 659.61 | 660.53 | 396,499 | -6.51(-0.98%) |
Feb 27, 2023 | 659.98 | 671.89 | 658.42 | 667.04 | 330,087 | +10.79(+1.64%) |
Feb 24, 2023 | 650.15 | 657.84 | 644.54 | 656.25 | 217,921 | +6.09(+0.94%) |
Feb 23, 2023 | 652.18 | 653.38 | 643.01 | 650.16 | 197,889 | +0.24(+0.04%) |
Feb 22, 2023 | 649.82 | 653.21 | 646.71 | 649.92 | 206,653 | +1.49(+0.23%) |
Feb 21, 2023 | 662.13 | 666.15 | 648.39 | 648.43 | 252,161 | -20.91(-3.12%) |
Feb 17, 2023 | 662.74 | 674.67 | 661.79 | 669.34 | 327,899 | +7.17(+1.08%) |
Feb 16, 2023 | 659.35 | 667.59 | 657.45 | 662.17 | 195,294 | -2.55(-0.38%) |
Feb 15, 2023 | 654.89 | 666.22 | 652.94 | 664.72 | 183,628 | +6.06(+0.92%) |
Feb 14, 2023 | 657.41 | 665.77 | 651.65 | 658.66 | 205,630 | -2.01(-0.30%) |
Feb 13, 2023 | 651.57 | 662.25 | 648.90 | 660.67 | 241,196 | +11.94(+1.84%) |
Feb 10, 2023 | 648.62 | 649.44 | 641.52 | 648.73 | 390,908 | -2.87(-0.44%) |
Feb 09, 2023 | 655.25 | 659.74 | 648.84 | 651.59 | 258,533 | -2.62(-0.40%) |
Feb 08, 2023 | 665.17 | 670.32 | 653.97 | 654.22 | 315,191 | -14.30(-2.14%) |
Feb 07, 2023 | 658.83 | 670.12 | 650.71 | 668.52 | 288,577 | +3.94(+0.59%) |
Feb 06, 2023 | 666.08 | 674.05 | 661.84 | 664.57 | 415,038 | -1.51(-0.23%) |
Feb 03, 2023 | 662.41 | 675.36 | 653.22 | 666.08 | 472,492 | +0.24(+0.04%) |
Feb 02, 2023 | 628.90 | 666.39 | 619.14 | 665.85 | 1,003,237 | +76.40(+12.96%) |
Feb 01, 2023 | 576.22 | 595.78 | 576.22 | 589.44 | 509,677 | +8.45(+1.45%) |
Jan 31, 2023 | 569.02 | 581.95 | 565.45 | 581.00 | 477,003 | +13.96(+2.46%) |
Jan 30, 2023 | 561.77 | 577.44 | 561.75 | 567.04 | 407,358 | +3.48(+0.62%) |
Jan 27, 2023 | 557.08 | 565.46 | 557.08 | 563.56 | 161,075 | +6.76(+1.21%) |
Jan 26, 2023 | 554.90 | 561.69 | 550.76 | 556.80 | 252,933 | +5.01(+0.91%) |
Jan 25, 2023 | 556.55 | 560.33 | 549.65 | 551.79 | 220,406 | -10.82(-1.92%) |
Jan 24, 2023 | 557.83 | 563.26 | 548.76 | 562.61 | 144,536 | +8.98(+1.62%) |
Jan 23, 2023 | 552.13 | 561.16 | 552.11 | 553.63 | 186,143 | +1.46(+0.26%) |
Jan 20, 2023 | 538.91 | 553.61 | 537.11 | 552.18 | 278,011 | +12.33(+2.28%) |
Jan 19, 2023 | 561.89 | 565.57 | 539.18 | 539.85 | 454,887 | -22.61(-4.02%) |
Jan 18, 2023 | 564.77 | 569.08 | 559.65 | 562.46 | 248,397 | -0.99(-0.17%) |
Jan 17, 2023 | 569.90 | 571.43 | 562.96 | 563.44 | 367,832 | -2.16(-0.38%) |
Jan 13, 2023 | 558.28 | 565.88 | 555.57 | 565.60 | 169,502 | +1.30(+0.23%) |
Jan 12, 2023 | 574.12 | 577.95 | 561.98 | 564.30 | 240,771 | -9.60(-1.67%) |
Jan 11, 2023 | 557.93 | 573.90 | 557.90 | 573.90 | 363,013 | +18.10(+3.26%) |
Jan 10, 2023 | 549.60 | 559.71 | 549.60 | 555.80 | 280,246 | +6.20(+1.13%) |
Jan 09, 2023 | 548.74 | 563.92 | 545.88 | 549.60 | 297,801 | +4.83(+0.89%) |
Jan 06, 2023 | 537.34 | 545.86 | 535.64 | 544.77 | 213,968 | +14.98(+2.83%) |
Jan 05, 2023 | 544.51 | 544.51 | 526.32 | 529.79 | 301,497 | -16.26(-2.98%) |
Jan 04, 2023 | 548.30 | 553.14 | 537.06 | 546.05 | 241,908 | -1.87(-0.34%) |
Jan 03, 2023 | 550.50 | 551.07 | 541.18 | 547.93 | 275,082 | -0.32(-0.06%) |
Dec 30, 2022 | 553.44 | 553.90 | 542.92 | 548.24 | 180,231 | -5.88(-1.06%) |
Dec 29, 2022 | 551.52 | 555.70 | 549.82 | 554.13 | 180,087 | +5.08(+0.93%) |
Dec 28, 2022 | 558.27 | 559.69 | 547.77 | 549.04 | 157,803 | -8.15(-1.46%) |
Dec 27, 2022 | 561.08 | 561.08 | 553.73 | 557.19 | 232,825 | +0.23(+0.04%) |
Dec 23, 2022 | 553.93 | 559.30 | 552.92 | 556.97 | 112,001 | +3.68(+0.66%) |
Dec 22, 2022 | 554.90 | 554.90 | 544.14 | 553.29 | 208,695 | -5.96(-1.07%) |
Dec 21, 2022 | 557.95 | 560.24 | 554.03 | 559.25 | 184,409 | +4.61(+0.83%) |
Dec 20, 2022 | 552.92 | 558.62 | 551.63 | 554.64 | 345,183 | +1.45(+0.26%) |
Dec 19, 2022 | 550.85 | 557.38 | 549.25 | 553.19 | 292,067 | +2.58(+0.47%) |
Dec 16, 2022 | 547.50 | 551.58 | 543.53 | 550.61 | 781,902 | -2.84(-0.51%) |
Dec 15, 2022 | 562.55 | 563.93 | 549.79 | 553.45 | 402,399 | -14.28(-2.52%) |
Dec 14, 2022 | 576.95 | 579.54 | 562.06 | 567.73 | 537,568 | -8.78(-1.52%) |
Dec 13, 2022 | 597.23 | 597.23 | 568.42 | 576.51 | 398,163 | -8.41(-1.44%) |
Dec 12, 2022 | 581.63 | 584.92 | 577.05 | 584.92 | 253,191 | +5.32(+0.92%) |
Dec 09, 2022 | 585.21 | 588.90 | 578.85 | 579.60 | 174,813 | -5.12(-0.87%) |
Dec 08, 2022 | 581.49 | 589.22 | 581.43 | 584.71 | 354,371 | +6.74(+1.17%) |
Dec 07, 2022 | 571.08 | 583.69 | 569.31 | 577.97 | 279,348 | +5.98(+1.05%) |
Dec 06, 2022 | 579.64 | 582.94 | 567.67 | 571.99 | 314,394 | -6.02(-1.04%) |
Dec 05, 2022 | 587.25 | 589.55 | 576.39 | 578.01 | 255,585 | -15.40(-2.60%) |
Dec 02, 2022 | 590.00 | 595.31 | 584.75 | 593.41 | 302,620 | -1.08(-0.18%) |