Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 508.74 | 510.86 | 500.84 | 502.05 | 561,406 | -6.69(-1.32%) |
Jan 30, 2024 | 505.77 | 511.58 | 501.86 | 508.74 | 836,648 | +0.75(+0.15%) |
Jan 29, 2024 | 493.06 | 509.60 | 493.06 | 507.99 | 910,693 | +14.40(+2.92%) |
Jan 26, 2024 | 496.34 | 499.42 | 488.74 | 493.59 | 706,493 | +0.37(+0.08%) |
Jan 25, 2024 | 480.34 | 493.54 | 480.34 | 493.22 | 798,109 | +14.45(+3.02%) |
Jan 24, 2024 | 481.00 | 484.28 | 473.71 | 478.77 | 559,973 | -1.13(-0.24%) |
Jan 23, 2024 | 480.00 | 480.84 | 474.84 | 479.90 | 525,458 | +3.00(+0.63%) |
Jan 22, 2024 | 474.52 | 478.24 | 471.33 | 476.90 | 436,904 | +4.33(+0.92%) |
Jan 19, 2024 | 479.68 | 479.68 | 468.61 | 472.57 | 517,203 | -2.93(-0.62%) |
Jan 18, 2024 | 472.24 | 476.95 | 470.49 | 475.50 | 402,056 | +2.74(+0.58%) |
Jan 17, 2024 | 471.63 | 476.12 | 470.09 | 472.76 | 440,076 | -3.25(-0.68%) |
Jan 16, 2024 | 480.97 | 483.60 | 475.25 | 476.01 | 761,070 | -6.07(-1.26%) |
Jan 12, 2024 | 486.59 | 486.96 | 480.64 | 482.08 | 443,287 | -0.75(-0.16%) |
Jan 11, 2024 | 483.84 | 484.38 | 475.19 | 482.83 | 554,467 | +1.92(+0.40%) |
Jan 10, 2024 | 483.50 | 487.49 | 478.91 | 480.91 | 462,936 | -4.15(-0.86%) |
Jan 09, 2024 | 482.60 | 489.10 | 482.60 | 485.06 | 567,853 | +2.10(+0.43%) |
Jan 08, 2024 | 471.59 | 483.46 | 469.49 | 482.96 | 622,744 | +11.84(+2.51%) |
Jan 05, 2024 | 465.53 | 476.45 | 464.81 | 471.12 | 473,737 | +2.20(+0.47%) |
Jan 04, 2024 | 474.61 | 475.30 | 468.79 | 468.92 | 481,273 | -4.90(-1.03%) |
Jan 03, 2024 | 485.18 | 486.48 | 472.81 | 473.82 | 594,846 | -12.79(-2.63%) |
Jan 02, 2024 | 485.25 | 492.11 | 483.58 | 486.61 | 480,661 | -3.38(-0.69%) |
Dec 29, 2023 | 487.73 | 491.65 | 486.36 | 489.99 | 461,013 | +3.15(+0.65%) |
Dec 28, 2023 | 485.00 | 487.64 | 483.14 | 486.84 | 328,903 | +3.58(+0.74%) |
Dec 27, 2023 | 477.42 | 483.28 | 477.42 | 483.26 | 369,356 | +5.88(+1.23%) |
Dec 26, 2023 | 473.23 | 477.65 | 470.72 | 477.38 | 497,376 | +6.02(+1.28%) |
Dec 22, 2023 | 475.79 | 476.90 | 469.27 | 471.36 | 513,901 | -6.11(-1.28%) |
Dec 21, 2023 | 481.00 | 485.32 | 475.62 | 477.47 | 581,318 | -0.10(-0.02%) |
Dec 20, 2023 | 485.73 | 489.65 | 477.44 | 477.57 | 530,290 | -11.86(-2.42%) |
Dec 19, 2023 | 490.86 | 493.54 | 487.13 | 489.43 | 505,231 | +0.95(+0.19%) |
Dec 18, 2023 | 490.95 | 493.18 | 486.15 | 488.48 | 516,953 | -2.15(-0.44%) |
Dec 15, 2023 | 492.69 | 494.54 | 488.00 | 490.63 | 1,113,337 | -4.00(-0.81%) |
Dec 14, 2023 | 494.33 | 497.41 | 492.25 | 494.63 | 671,510 | +1.51(+0.31%) |
Dec 13, 2023 | 493.23 | 496.92 | 487.01 | 493.12 | 688,859 | +0.09(+0.02%) |
Dec 12, 2023 | 485.00 | 493.99 | 482.66 | 493.03 | 728,851 | +10.39(+2.15%) |
Dec 11, 2023 | 484.76 | 484.76 | 477.43 | 482.64 | 813,155 | +0.48(+0.10%) |
Dec 08, 2023 | 489.38 | 489.38 | 481.98 | 482.16 | 586,135 | -7.69(-1.57%) |
Dec 07, 2023 | 493.86 | 495.89 | 486.64 | 489.85 | 568,415 | -4.66(-0.94%) |
Dec 06, 2023 | 484.00 | 497.07 | 481.50 | 494.51 | 950,036 | +13.09(+2.72%) |
Dec 05, 2023 | 483.46 | 488.86 | 480.25 | 481.42 | 921,550 | -5.34(-1.10%) |
Dec 04, 2023 | 472.32 | 487.60 | 471.79 | 486.76 | 1,612,819 | +14.73(+3.12%) |
Dec 01, 2023 | 475.20 | 479.27 | 465.00 | 472.03 | 3,581,262 | +46.04(+10.81%) |
Nov 30, 2023 | 426.75 | 427.80 | 419.30 | 425.99 | 2,103,277 | +5.98(+1.42%) |
Nov 29, 2023 | 418.34 | 423.45 | 416.58 | 420.01 | 916,317 | +2.05(+0.49%) |
Nov 28, 2023 | 414.14 | 421.22 | 414.00 | 417.96 | 594,722 | +3.21(+0.77%) |
Nov 27, 2023 | 412.75 | 417.83 | 411.44 | 414.75 | 703,383 | +0.03(+0.01%) |
Nov 24, 2023 | 411.94 | 417.98 | 411.94 | 414.72 | 395,865 | +5.23(+1.28%) |
Nov 22, 2023 | 408.71 | 412.09 | 405.83 | 409.49 | 434,397 | +4.57(+1.13%) |
Nov 21, 2023 | 406.00 | 407.26 | 401.01 | 404.92 | 553,497 | -0.69(-0.17%) |
Nov 20, 2023 | 406.18 | 408.65 | 402.63 | 405.61 | 620,525 | -3.66(-0.89%) |
Nov 17, 2023 | 410.03 | 410.64 | 405.75 | 409.27 | 554,802 | +3.72(+0.92%) |
Nov 16, 2023 | 412.27 | 416.13 | 403.42 | 405.55 | 868,036 | -9.78(-2.35%) |
Nov 15, 2023 | 405.13 | 417.41 | 403.83 | 415.33 | 1,257,558 | +17.40(+4.37%) |
Nov 14, 2023 | 395.45 | 403.36 | 393.97 | 397.93 | 835,929 | +7.43(+1.90%) |
Nov 13, 2023 | 389.18 | 392.86 | 387.15 | 390.50 | 423,365 | +0.79(+0.20%) |
Nov 10, 2023 | 389.34 | 391.50 | 385.00 | 389.71 | 559,799 | +0.86(+0.22%) |
Nov 09, 2023 | 394.09 | 396.57 | 388.52 | 388.85 | 528,512 | -3.93(-1.00%) |
Nov 08, 2023 | 397.01 | 401.64 | 392.48 | 392.78 | 588,227 | -2.80(-0.71%) |
Nov 07, 2023 | 386.50 | 396.78 | 386.50 | 395.58 | 741,007 | +9.60(+2.49%) |
Nov 06, 2023 | 388.57 | 393.47 | 385.34 | 385.98 | 520,477 | +0.10(+0.03%) |
Nov 03, 2023 | 382.15 | 387.98 | 382.15 | 385.88 | 596,448 | +5.56(+1.46%) |
Nov 02, 2023 | 379.54 | 385.94 | 379.54 | 380.32 | 677,523 | +4.86(+1.29%) |
Nov 01, 2023 | 379.02 | 379.37 | 370.25 | 375.46 | 774,462 | -5.85(-1.53%) |
Oct 31, 2023 | 379.05 | 383.62 | 375.04 | 381.31 | 753,433 | +2.07(+0.55%) |
Oct 30, 2023 | 381.74 | 387.15 | 378.93 | 379.24 | 632,214 | -0.63(-0.17%) |
Oct 27, 2023 | 380.40 | 385.91 | 379.51 | 379.87 | 462,808 | -0.09(-0.02%) |
Oct 26, 2023 | 379.67 | 383.00 | 375.01 | 379.96 | 556,739 | +1.98(+0.52%) |
Oct 25, 2023 | 380.70 | 385.11 | 377.28 | 377.98 | 624,642 | -1.13(-0.30%) |
Oct 24, 2023 | 374.09 | 384.45 | 374.09 | 379.11 | 901,406 | +6.03(+1.62%) |
Oct 23, 2023 | 371.35 | 375.57 | 368.02 | 373.08 | 787,621 | +1.23(+0.33%) |
Oct 20, 2023 | 373.87 | 375.88 | 369.88 | 371.85 | 674,462 | -1.01(-0.27%) |
Oct 19, 2023 | 371.66 | 378.94 | 369.84 | 372.86 | 766,040 | +0.36(+0.10%) |
Oct 18, 2023 | 382.25 | 383.04 | 372.26 | 372.50 | 776,788 | -11.16(-2.91%) |
Oct 17, 2023 | 385.58 | 389.44 | 382.65 | 383.66 | 630,366 | -3.60(-0.93%) |
Oct 16, 2023 | 382.04 | 388.21 | 380.02 | 387.26 | 724,022 | +7.83(+2.06%) |
Oct 13, 2023 | 383.00 | 386.77 | 379.29 | 379.43 | 539,155 | -3.30(-0.86%) |
Oct 12, 2023 | 393.78 | 393.78 | 380.61 | 382.73 | 657,687 | -8.57(-2.19%) |
Oct 11, 2023 | 392.38 | 393.65 | 386.22 | 391.30 | 716,357 | -1.72(-0.44%) |
Oct 10, 2023 | 386.31 | 396.01 | 385.80 | 393.02 | 931,513 | +4.56(+1.17%) |
Oct 09, 2023 | 389.49 | 389.54 | 379.24 | 388.46 | 1,630,892 | -1.18(-0.30%) |
Oct 06, 2023 | 386.30 | 391.22 | 385.07 | 389.64 | 1,117,320 | +0.82(+0.21%) |
Oct 05, 2023 | 394.43 | 395.50 | 388.37 | 388.82 | 731,504 | -7.09(-1.79%) |
Oct 04, 2023 | 397.37 | 399.66 | 394.07 | 395.91 | 901,067 | +1.68(+0.42%) |
Oct 03, 2023 | 398.95 | 400.34 | 392.65 | 394.24 | 743,182 | -8.71(-2.16%) |
Oct 02, 2023 | 402.09 | 406.80 | 398.77 | 402.95 | 892,649 | +3.50(+0.88%) |
Sep 29, 2023 | 404.34 | 404.77 | 398.25 | 399.45 | 789,706 | +0.54(+0.14%) |
Sep 28, 2023 | 392.47 | 400.26 | 391.31 | 398.91 | 543,900 | +6.47(+1.65%) |
Sep 27, 2023 | 392.20 | 395.85 | 390.95 | 392.44 | 711,057 | +2.72(+0.70%) |
Sep 26, 2023 | 395.55 | 396.74 | 388.45 | 389.72 | 818,436 | -8.67(-2.18%) |
Sep 25, 2023 | 398.00 | 400.24 | 397.97 | 398.39 | 616,193 | -0.34(-0.09%) |
Sep 22, 2023 | 404.95 | 407.13 | 397.87 | 398.73 | 660,713 | -5.52(-1.37%) |
Sep 21, 2023 | 409.62 | 410.96 | 404.10 | 404.25 | 664,110 | -7.06(-1.72%) |
Sep 20, 2023 | 413.65 | 415.19 | 409.56 | 411.31 | 467,041 | -0.47(-0.11%) |
Sep 19, 2023 | 405.59 | 413.06 | 405.36 | 411.78 | 687,283 | +3.89(+0.95%) |
Sep 18, 2023 | 411.01 | 412.62 | 406.89 | 407.89 | 811,767 | -5.68(-1.37%) |
Sep 15, 2023 | 418.10 | 418.88 | 411.19 | 413.57 | 777,909 | -2.26(-0.54%) |
Sep 14, 2023 | 414.71 | 416.39 | 410.91 | 415.83 | 628,020 | +1.63(+0.39%) |
Sep 13, 2023 | 416.00 | 418.76 | 412.61 | 414.20 | 553,471 | -0.23(-0.06%) |
Sep 12, 2023 | 418.14 | 420.47 | 413.03 | 414.43 | 544,267 | -3.95(-0.94%) |
Sep 11, 2023 | 416.63 | 419.75 | 412.49 | 418.38 | 822,137 | +4.67(+1.13%) |
Sep 08, 2023 | 415.84 | 419.31 | 412.35 | 413.71 | 615,997 | -3.23(-0.77%) |
Sep 07, 2023 | 407.24 | 418.77 | 407.24 | 416.94 | 769,151 | +8.45(+2.07%) |
Sep 06, 2023 | 413.18 | 417.06 | 408.04 | 408.49 | 689,042 | -7.00(-1.68%) |
Sep 05, 2023 | 415.07 | 417.90 | 411.73 | 415.49 | 915,968 | -0.52(-0.12%) |
Sep 01, 2023 | 417.01 | 420.00 | 414.13 | 416.01 | 576,909 | +0.98(+0.24%) |
Aug 31, 2023 | 421.47 | 423.94 | 414.63 | 415.03 | 828,225 | -7.87(-1.86%) |
Aug 30, 2023 | 415.20 | 425.18 | 415.12 | 422.90 | 903,551 | +7.79(+1.88%) |
Aug 29, 2023 | 410.83 | 416.65 | 408.26 | 415.11 | 777,046 | +4.27(+1.04%) |
Aug 28, 2023 | 409.00 | 414.82 | 405.80 | 410.84 | 1,121,915 | +3.69(+0.91%) |
Aug 25, 2023 | 425.09 | 425.50 | 406.02 | 407.15 | 2,261,422 | -15.59(-3.69%) |
Aug 24, 2023 | 435.83 | 438.49 | 421.61 | 422.74 | 1,790,187 | -15.22(-3.48%) |
Aug 23, 2023 | 428.00 | 438.92 | 423.80 | 437.96 | 1,220,870 | +7.38(+1.71%) |
Aug 22, 2023 | 442.00 | 442.00 | 426.86 | 430.58 | 1,353,935 | -17.33(-3.87%) |
Aug 21, 2023 | 454.59 | 457.60 | 444.11 | 447.91 | 800,071 | -5.02(-1.11%) |
Aug 18, 2023 | 443.21 | 454.12 | 443.21 | 452.93 | 537,712 | +6.26(+1.40%) |
Aug 17, 2023 | 459.82 | 460.56 | 446.23 | 446.67 | 645,025 | -10.79(-2.36%) |
Aug 16, 2023 | 458.20 | 467.64 | 457.23 | 457.46 | 788,338 | +1.26(+0.28%) |
Aug 15, 2023 | 459.01 | 464.46 | 456.10 | 456.20 | 804,771 | -2.36(-0.51%) |
Aug 14, 2023 | 446.78 | 459.17 | 446.47 | 458.56 | 884,497 | +14.71(+3.31%) |
Aug 11, 2023 | 446.00 | 447.27 | 442.97 | 443.85 | 458,803 | -3.61(-0.81%) |
Aug 10, 2023 | 449.41 | 455.91 | 447.04 | 447.46 | 590,618 | +0.81(+0.18%) |
Aug 09, 2023 | 438.17 | 448.37 | 438.17 | 446.65 | 670,297 | +8.48(+1.94%) |
Aug 08, 2023 | 437.30 | 441.70 | 435.79 | 438.17 | 621,115 | -1.78(-0.40%) |
Aug 07, 2023 | 439.02 | 441.79 | 434.32 | 439.95 | 701,768 | +1.63(+0.37%) |
Aug 04, 2023 | 435.01 | 444.08 | 432.26 | 438.32 | 817,617 | +2.58(+0.59%) |
Aug 03, 2023 | 437.09 | 440.61 | 434.48 | 435.74 | 904,623 | -2.50(-0.57%) |
Aug 02, 2023 | 445.37 | 445.75 | 438.13 | 438.24 | 642,665 | -4.01(-0.91%) |
Aug 01, 2023 | 445.00 | 447.00 | 440.16 | 442.25 | 670,818 | -2.55(-0.57%) |
Jul 31, 2023 | 446.16 | 450.23 | 443.06 | 444.80 | 866,204 | -0.59(-0.13%) |
Jul 28, 2023 | 450.05 | 452.50 | 444.36 | 445.39 | 692,759 | -3.06(-0.68%) |
Jul 27, 2023 | 455.00 | 457.84 | 447.50 | 448.45 | 864,803 | -6.29(-1.38%) |
Jul 26, 2023 | 453.14 | 456.45 | 448.13 | 454.74 | 651,108 | +3.10(+0.69%) |
Jul 25, 2023 | 453.54 | 456.58 | 447.00 | 451.64 | 1,115,377 | -3.03(-0.67%) |
Jul 24, 2023 | 459.29 | 460.10 | 452.22 | 454.67 | 878,286 | -5.44(-1.18%) |
Jul 21, 2023 | 462.35 | 466.18 | 458.22 | 460.11 | 699,724 | -2.24(-0.48%) |
Jul 20, 2023 | 468.90 | 470.60 | 462.13 | 462.35 | 663,214 | -8.86(-1.88%) |
Jul 19, 2023 | 472.68 | 474.38 | 469.29 | 471.21 | 573,440 | -1.20(-0.25%) |
Jul 18, 2023 | 471.99 | 476.29 | 471.17 | 472.41 | 505,109 | -0.31(-0.07%) |
Jul 17, 2023 | 472.00 | 476.67 | 469.31 | 472.72 | 507,576 | +0.07(+0.01%) |
Jul 14, 2023 | 475.72 | 476.38 | 469.61 | 472.65 | 602,266 | +0.06(+0.01%) |
Jul 13, 2023 | 486.68 | 487.16 | 472.20 | 472.59 | 712,983 | -11.45(-2.37%) |
Jul 12, 2023 | 485.53 | 486.72 | 482.37 | 484.04 | 454,517 | +0.80(+0.17%) |
Jul 11, 2023 | 479.50 | 484.71 | 478.44 | 483.24 | 506,175 | +5.24(+1.10%) |
Jul 10, 2023 | 473.43 | 478.95 | 473.13 | 478.00 | 571,646 | +6.37(+1.35%) |
Jul 07, 2023 | 471.25 | 476.00 | 468.23 | 471.63 | 530,351 | +1.08(+0.23%) |
Jul 06, 2023 | 476.20 | 479.06 | 470.00 | 470.55 | 652,981 | -9.28(-1.93%) |
Jul 05, 2023 | 471.71 | 480.56 | 468.23 | 479.83 | 789,640 | +2.48(+0.52%) |
Jul 03, 2023 | 470.48 | 477.82 | 469.51 | 477.35 | 464,020 | +6.75(+1.44%) |
Jun 30, 2023 | 468.40 | 472.87 | 465.47 | 470.60 | 781,733 | +5.32(+1.14%) |
Jun 29, 2023 | 464.16 | 471.04 | 462.07 | 465.28 | 653,813 | +3.20(+0.69%) |
Jun 28, 2023 | 462.37 | 463.52 | 456.52 | 462.08 | 899,007 | -0.35(-0.08%) |
Jun 27, 2023 | 462.63 | 462.89 | 454.07 | 462.43 | 837,645 | -1.14(-0.25%) |
Jun 26, 2023 | 455.13 | 465.65 | 452.82 | 463.57 | 787,811 | +10.12(+2.23%) |
Jun 23, 2023 | 455.13 | 457.30 | 453.09 | 453.45 | 709,999 | -2.26(-0.50%) |
Jun 22, 2023 | 449.93 | 457.86 | 448.90 | 455.71 | 703,177 | +5.52(+1.23%) |
Jun 21, 2023 | 450.32 | 457.37 | 448.87 | 450.19 | 996,907 | +3.10(+0.69%) |
Jun 20, 2023 | 447.77 | 452.00 | 442.99 | 447.09 | 1,084,210 | -0.82(-0.18%) |
Jun 16, 2023 | 454.62 | 454.62 | 442.40 | 447.91 | 1,865,693 | -3.23(-0.72%) |
Jun 15, 2023 | 444.96 | 452.56 | 442.46 | 451.14 | 924,907 | +7.56(+1.70%) |
Jun 14, 2023 | 444.00 | 450.83 | 441.34 | 443.58 | 1,190,076 | -0.18(-0.04%) |
Jun 13, 2023 | 432.74 | 445.34 | 429.36 | 443.76 | 1,539,402 | +18.85(+4.44%) |
Jun 12, 2023 | 423.84 | 427.17 | 420.22 | 424.91 | 854,141 | +1.29(+0.30%) |
Jun 09, 2023 | 419.03 | 427.95 | 419.03 | 423.62 | 1,160,551 | +4.68(+1.12%) |
Jun 08, 2023 | 414.00 | 419.44 | 410.86 | 418.94 | 843,513 | +3.39(+0.82%) |
Jun 07, 2023 | 419.45 | 424.80 | 414.98 | 415.55 | 863,425 | -1.94(-0.46%) |
Jun 06, 2023 | 417.59 | 423.96 | 416.66 | 417.49 | 862,302 | -3.52(-0.84%) |
Jun 05, 2023 | 421.34 | 425.96 | 418.77 | 421.01 | 1,047,573 | -1.39(-0.33%) |
Jun 02, 2023 | 405.57 | 423.77 | 405.57 | 422.40 | 1,665,101 | +18.57(+4.60%) |
Jun 01, 2023 | 408.11 | 409.92 | 402.00 | 403.83 | 1,380,278 | -6.00(-1.46%) |
May 31, 2023 | 410.50 | 417.40 | 407.63 | 409.83 | 2,346,134 | -2.37(-0.57%) |
May 30, 2023 | 417.65 | 418.00 | 403.15 | 412.20 | 3,394,884 | -8.07(-1.92%) |
May 26, 2023 | 436.11 | 439.87 | 417.60 | 420.27 | 6,078,385 | -64.85(-13.37%) |
May 25, 2023 | 487.21 | 489.61 | 481.70 | 485.12 | 2,098,174 | +3.69(+0.77%) |
May 24, 2023 | 481.62 | 485.55 | 476.49 | 481.43 | 795,479 | +0.82(+0.17%) |
May 23, 2023 | 479.90 | 481.20 | 475.09 | 480.61 | 906,828 | -0.07(-0.01%) |
May 22, 2023 | 491.05 | 492.21 | 479.60 | 480.68 | 1,649,524 | -10.37(-2.11%) |
May 19, 2023 | 508.37 | 509.93 | 486.87 | 491.05 | 1,274,269 | -22.56(-4.39%) |
May 18, 2023 | 503.89 | 514.34 | 501.58 | 513.61 | 731,360 | +9.66(+1.92%) |
May 17, 2023 | 502.78 | 506.39 | 500.86 | 503.95 | 618,780 | +4.96(+0.99%) |
May 16, 2023 | 510.50 | 512.41 | 498.55 | 498.99 | 997,520 | -16.98(-3.29%) |
May 15, 2023 | 513.88 | 517.93 | 508.36 | 515.97 | 679,775 | +2.09(+0.41%) |
May 12, 2023 | 512.84 | 518.27 | 509.22 | 513.88 | 925,727 | +1.77(+0.35%) |
May 11, 2023 | 506.06 | 512.58 | 503.58 | 512.11 | 742,686 | +7.60(+1.51%) |
May 10, 2023 | 509.86 | 512.89 | 497.49 | 504.51 | 755,839 | -4.58(-0.90%) |
May 09, 2023 | 510.80 | 514.82 | 508.00 | 509.09 | 537,753 | -6.64(-1.29%) |
May 08, 2023 | 522.00 | 522.58 | 513.95 | 515.73 | 427,701 | -4.32(-0.83%) |
May 05, 2023 | 516.66 | 523.27 | 516.27 | 520.05 | 479,345 | +6.01(+1.17%) |
May 04, 2023 | 523.21 | 524.26 | 511.19 | 514.04 | 584,855 | -9.13(-1.75%) |
May 03, 2023 | 519.78 | 529.55 | 512.86 | 523.17 | 762,359 | -7.77(-1.46%) |
May 02, 2023 | 529.53 | 532.48 | 519.26 | 530.94 | 612,482 | -1.94(-0.36%) |
May 01, 2023 | 551.72 | 556.60 | 528.65 | 532.88 | 947,505 | -18.55(-3.36%) |
Apr 28, 2023 | 546.08 | 551.86 | 544.51 | 551.43 | 457,354 | +3.66(+0.67%) |
Apr 27, 2023 | 550.00 | 550.74 | 539.04 | 547.77 | 530,781 | +0.32(+0.06%) |
Apr 26, 2023 | 539.27 | 548.63 | 539.27 | 547.45 | 502,589 | +5.59(+1.03%) |
Apr 25, 2023 | 545.47 | 549.66 | 541.63 | 541.86 | 525,105 | -5.54(-1.01%) |
Apr 24, 2023 | 539.78 | 548.56 | 539.05 | 547.40 | 475,813 | +6.03(+1.11%) |
Apr 21, 2023 | 544.01 | 545.95 | 539.00 | 541.37 | 401,734 | -3.68(-0.68%) |
Apr 20, 2023 | 540.85 | 549.32 | 540.70 | 545.05 | 428,155 | +3.02(+0.56%) |
Apr 19, 2023 | 541.68 | 546.29 | 539.85 | 542.03 | 512,149 | +0.51(+0.09%) |
Apr 18, 2023 | 537.08 | 541.94 | 535.70 | 541.52 | 420,681 | +7.19(+1.35%) |
Apr 17, 2023 | 536.24 | 538.88 | 531.67 | 534.33 | 579,345 | -0.33(-0.06%) |
Apr 14, 2023 | 528.20 | 534.99 | 526.11 | 534.66 | 423,053 | +6.26(+1.18%) |
Apr 13, 2023 | 524.00 | 530.32 | 522.44 | 528.40 | 370,245 | +5.27(+1.01%) |
Apr 12, 2023 | 527.71 | 531.17 | 522.36 | 523.13 | 508,434 | -3.62(-0.69%) |
Apr 11, 2023 | 529.50 | 532.02 | 525.68 | 526.75 | 458,160 | -2.71(-0.51%) |
Apr 10, 2023 | 518.78 | 529.56 | 517.16 | 529.46 | 486,885 | +8.51(+1.63%) |
Apr 06, 2023 | 530.00 | 532.42 | 520.73 | 520.95 | 737,791 | -13.17(-2.47%) |
Apr 05, 2023 | 544.90 | 546.29 | 530.19 | 534.12 | 826,320 | -12.05(-2.21%) |
Apr 04, 2023 | 551.19 | 553.06 | 545.50 | 546.17 | 633,373 | -5.02(-0.91%) |
Apr 03, 2023 | 546.62 | 552.46 | 543.62 | 551.19 | 551,368 | +5.52(+1.01%) |
Mar 31, 2023 | 538.75 | 546.47 | 538.09 | 545.67 | 769,427 | +9.30(+1.73%) |
Mar 30, 2023 | 527.81 | 538.30 | 526.04 | 536.37 | 658,771 | +10.04(+1.91%) |
Mar 29, 2023 | 533.00 | 534.74 | 525.62 | 526.33 | 718,609 | -5.46(-1.03%) |
Mar 28, 2023 | 520.52 | 532.04 | 520.52 | 531.79 | 609,983 | +11.34(+2.18%) |
Mar 27, 2023 | 516.46 | 522.66 | 514.37 | 520.45 | 469,409 | +6.47(+1.26%) |
Mar 24, 2023 | 514.80 | 516.27 | 507.17 | 513.98 | 473,541 | -1.76(-0.34%) |
Mar 23, 2023 | 510.82 | 517.60 | 508.63 | 515.74 | 540,969 | +5.74(+1.13%) |
Mar 22, 2023 | 515.65 | 519.48 | 509.77 | 510.00 | 699,161 | -5.91(-1.15%) |
Mar 21, 2023 | 514.20 | 522.28 | 513.27 | 515.91 | 672,370 | +5.68(+1.11%) |
Mar 20, 2023 | 507.33 | 511.32 | 502.55 | 510.23 | 997,086 | +3.77(+0.74%) |
Mar 17, 2023 | 511.05 | 511.14 | 501.04 | 506.46 | 1,234,522 | -7.38(-1.44%) |
Mar 16, 2023 | 522.23 | 525.01 | 512.02 | 513.84 | 754,639 | -10.34(-1.97%) |
Mar 15, 2023 | 513.28 | 524.51 | 511.01 | 524.18 | 812,513 | +5.76(+1.11%) |
Mar 14, 2023 | 520.78 | 525.00 | 513.18 | 518.42 | 718,118 | +4.74(+0.92%) |
Mar 13, 2023 | 516.29 | 521.86 | 510.76 | 513.68 | 774,548 | -7.50(-1.44%) |
Mar 10, 2023 | 522.13 | 533.24 | 514.35 | 521.18 | 1,445,986 | +1.25(+0.24%) |
Mar 09, 2023 | 526.04 | 533.54 | 519.50 | 519.93 | 1,152,436 | -4.17(-0.80%) |
Mar 08, 2023 | 525.93 | 527.35 | 517.77 | 524.10 | 634,942 | -1.94(-0.37%) |
Mar 07, 2023 | 524.98 | 528.57 | 523.51 | 526.04 | 668,660 | +2.64(+0.50%) |
Mar 06, 2023 | 522.37 | 527.93 | 521.63 | 523.40 | 640,744 | +1.34(+0.26%) |
Mar 03, 2023 | 520.14 | 523.72 | 518.20 | 522.06 | 573,277 | +0.94(+0.18%) |
Mar 02, 2023 | 514.79 | 522.21 | 511.02 | 521.12 | 446,880 | +5.10(+0.99%) |
Mar 01, 2023 | 516.00 | 518.89 | 511.21 | 516.02 | 458,091 | -2.78(-0.54%) |
Feb 28, 2023 | 521.98 | 527.07 | 517.62 | 518.80 | 514,071 | -4.35(-0.83%) |
Feb 27, 2023 | 523.85 | 529.50 | 521.92 | 523.15 | 445,764 | +3.16(+0.61%) |
Feb 24, 2023 | 525.61 | 527.51 | 517.05 | 519.99 | 728,362 | -11.48(-2.16%) |
Feb 23, 2023 | 532.00 | 537.52 | 528.49 | 531.47 | 537,151 | +0.36(+0.07%) |
Feb 22, 2023 | 525.00 | 532.18 | 524.79 | 531.11 | 432,452 | +6.17(+1.18%) |
Feb 21, 2023 | 524.24 | 528.38 | 523.64 | 524.94 | 383,119 | -5.06(-0.95%) |
Feb 17, 2023 | 531.35 | 533.68 | 528.39 | 530.00 | 419,766 | -1.56(-0.29%) |
Feb 16, 2023 | 523.96 | 532.00 | 521.36 | 531.56 | 522,905 | +5.00(+0.95%) |
Feb 15, 2023 | 520.67 | 527.90 | 520.25 | 526.56 | 380,147 | +1.91(+0.36%) |
Feb 14, 2023 | 520.81 | 527.10 | 520.35 | 524.65 | 399,425 | +4.47(+0.86%) |
Feb 13, 2023 | 518.99 | 521.53 | 515.61 | 520.18 | 422,200 | +4.43(+0.86%) |
Feb 10, 2023 | 517.40 | 519.19 | 512.11 | 515.75 | 711,232 | -6.33(-1.21%) |
Feb 09, 2023 | 528.06 | 531.69 | 521.80 | 522.08 | 629,410 | -1.14(-0.22%) |
Feb 08, 2023 | 520.80 | 524.65 | 520.00 | 523.22 | 351,860 | -1.74(-0.33%) |
Feb 07, 2023 | 517.00 | 526.08 | 512.92 | 524.96 | 542,447 | +6.96(+1.34%) |
Feb 06, 2023 | 518.20 | 522.41 | 515.74 | 518.00 | 370,435 | -2.76(-0.53%) |
Feb 03, 2023 | 518.32 | 521.98 | 516.02 | 520.76 | 337,119 | -0.07(-0.01%) |
Feb 02, 2023 | 525.63 | 528.64 | 517.05 | 520.83 | 545,915 | -2.76(-0.53%) |