Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 596.37 | 608.83 | 593.02 | 595.00 | 822,739 | -3.60(-0.60%) |
Jan 30, 2024 | 576.63 | 613.65 | 576.63 | 598.60 | 1,315,255 | +50.98(+9.31%) |
Jan 29, 2024 | 539.10 | 548.14 | 539.10 | 547.62 | 686,285 | +1.65(+0.30%) |
Jan 26, 2024 | 553.72 | 555.95 | 541.07 | 545.97 | 564,979 | -5.45(-0.99%) |
Jan 25, 2024 | 555.30 | 556.21 | 546.03 | 551.41 | 511,972 | -3.67(-0.66%) |
Jan 24, 2024 | 564.36 | 564.36 | 554.71 | 555.08 | 293,262 | -5.31(-0.95%) |
Jan 23, 2024 | 563.20 | 567.73 | 559.47 | 560.39 | 364,510 | -2.40(-0.43%) |
Jan 22, 2024 | 553.46 | 566.15 | 552.81 | 562.79 | 458,753 | +12.22(+2.22%) |
Jan 19, 2024 | 548.07 | 552.91 | 541.74 | 550.58 | 382,326 | +7.42(+1.37%) |
Jan 18, 2024 | 548.01 | 550.92 | 536.10 | 543.15 | 618,820 | +8.25(+1.54%) |
Jan 17, 2024 | 528.78 | 536.04 | 522.28 | 534.90 | 542,914 | -4.28(-0.79%) |
Jan 16, 2024 | 537.80 | 540.23 | 532.84 | 539.19 | 608,094 | -2.97(-0.55%) |
Jan 12, 2024 | 551.94 | 552.64 | 539.03 | 542.16 | 310,504 | -4.79(-0.88%) |
Jan 11, 2024 | 546.45 | 551.42 | 542.80 | 546.95 | 872,871 | +3.60(+0.66%) |
Jan 10, 2024 | 538.35 | 543.52 | 534.75 | 543.35 | 244,902 | +6.87(+1.28%) |
Jan 09, 2024 | 534.58 | 543.39 | 534.57 | 536.49 | 360,362 | -3.38(-0.63%) |
Jan 08, 2024 | 538.64 | 539.97 | 532.83 | 539.86 | 349,531 | +5.07(+0.95%) |
Jan 05, 2024 | 552.84 | 556.82 | 533.11 | 534.79 | 449,808 | -21.54(-3.87%) |
Jan 04, 2024 | 544.03 | 558.92 | 544.03 | 556.33 | 370,847 | +9.79(+1.79%) |
Jan 03, 2024 | 549.57 | 549.57 | 541.54 | 546.54 | 421,125 | -5.89(-1.07%) |
Jan 02, 2024 | 556.65 | 558.12 | 547.76 | 552.44 | 372,788 | -9.79(-1.74%) |
Dec 29, 2023 | 566.00 | 569.85 | 560.45 | 562.23 | 273,145 | -4.92(-0.87%) |
Dec 28, 2023 | 563.50 | 569.71 | 563.48 | 567.15 | 246,751 | +4.95(+0.88%) |
Dec 27, 2023 | 558.17 | 563.50 | 558.17 | 562.20 | 196,190 | +4.32(+0.77%) |
Dec 26, 2023 | 558.88 | 559.94 | 555.06 | 557.88 | 146,388 | -1.00(-0.18%) |
Dec 22, 2023 | 551.39 | 559.29 | 551.39 | 558.88 | 387,207 | +9.20(+1.67%) |
Dec 21, 2023 | 541.14 | 550.08 | 538.05 | 549.67 | 319,163 | +12.76(+2.38%) |
Dec 20, 2023 | 538.44 | 552.42 | 536.87 | 536.91 | 339,533 | -2.34(-0.43%) |
Dec 19, 2023 | 531.76 | 540.95 | 531.57 | 539.25 | 353,089 | +9.61(+1.81%) |
Dec 18, 2023 | 528.60 | 533.17 | 522.08 | 529.64 | 567,659 | +1.27(+0.24%) |
Dec 15, 2023 | 538.23 | 538.23 | 525.29 | 528.36 | 650,199 | -10.47(-1.94%) |
Dec 14, 2023 | 547.91 | 556.47 | 535.29 | 538.83 | 513,579 | -4.23(-0.78%) |
Dec 13, 2023 | 531.48 | 543.66 | 525.90 | 543.07 | 700,474 | +20.23(+3.87%) |
Dec 12, 2023 | 515.82 | 523.07 | 509.94 | 522.84 | 321,341 | +9.35(+1.82%) |
Dec 11, 2023 | 504.64 | 515.29 | 504.64 | 513.49 | 326,383 | +9.87(+1.96%) |
Dec 08, 2023 | 503.97 | 505.99 | 496.99 | 503.62 | 350,410 | -1.75(-0.35%) |
Dec 07, 2023 | 513.86 | 515.32 | 504.31 | 505.36 | 345,508 | -6.63(-1.29%) |
Dec 06, 2023 | 523.73 | 524.79 | 511.88 | 511.99 | 361,634 | -8.27(-1.59%) |
Dec 05, 2023 | 519.95 | 521.40 | 513.97 | 520.26 | 196,936 | -2.05(-0.39%) |
Dec 04, 2023 | 521.58 | 529.28 | 518.86 | 522.31 | 260,728 | -2.20(-0.42%) |
Dec 01, 2023 | 515.99 | 525.09 | 513.37 | 524.51 | 404,845 | +6.81(+1.32%) |
Nov 30, 2023 | 523.24 | 525.10 | 513.46 | 517.70 | 366,642 | -5.69(-1.09%) |
Nov 29, 2023 | 524.96 | 528.86 | 522.18 | 523.38 | 212,622 | +2.71(+0.52%) |
Nov 28, 2023 | 519.23 | 524.95 | 519.06 | 520.67 | 190,533 | -1.50(-0.29%) |
Nov 27, 2023 | 521.30 | 524.84 | 519.57 | 522.17 | 195,048 | -2.98(-0.57%) |
Nov 24, 2023 | 519.71 | 525.23 | 518.95 | 525.15 | 104,410 | +4.35(+0.84%) |
Nov 22, 2023 | 525.98 | 530.12 | 520.62 | 520.80 | 181,399 | -0.92(-0.18%) |
Nov 21, 2023 | 518.84 | 521.81 | 515.51 | 521.72 | 162,515 | +2.66(+0.51%) |
Nov 20, 2023 | 518.70 | 520.87 | 515.81 | 519.05 | 221,728 | +0.79(+0.15%) |
Nov 17, 2023 | 525.76 | 525.76 | 515.49 | 518.27 | 356,204 | -2.83(-0.54%) |
Nov 16, 2023 | 520.11 | 526.51 | 517.86 | 521.10 | 252,510 | +2.50(+0.48%) |
Nov 15, 2023 | 516.95 | 521.29 | 515.55 | 518.59 | 286,419 | +3.68(+0.71%) |
Nov 14, 2023 | 509.35 | 519.75 | 509.32 | 514.92 | 399,560 | +14.17(+2.83%) |
Nov 13, 2023 | 506.92 | 509.68 | 498.27 | 500.74 | 401,582 | -10.41(-2.04%) |
Nov 10, 2023 | 506.06 | 511.30 | 497.37 | 511.15 | 349,165 | +7.99(+1.59%) |
Nov 09, 2023 | 504.13 | 509.71 | 501.23 | 503.16 | 259,162 | +1.23(+0.25%) |
Nov 08, 2023 | 493.93 | 504.26 | 493.93 | 501.93 | 252,750 | +9.00(+1.83%) |
Nov 07, 2023 | 495.41 | 499.22 | 491.57 | 492.92 | 462,003 | +0.73(+0.15%) |
Nov 06, 2023 | 494.04 | 495.73 | 488.78 | 492.19 | 333,552 | -1.19(-0.24%) |
Nov 03, 2023 | 480.65 | 494.41 | 480.65 | 493.38 | 358,972 | +10.64(+2.21%) |
Nov 02, 2023 | 475.96 | 482.74 | 471.71 | 482.73 | 498,110 | +15.04(+3.22%) |
Nov 01, 2023 | 464.23 | 476.39 | 454.95 | 467.69 | 693,492 | +0.30(+0.06%) |
Oct 31, 2023 | 468.83 | 472.33 | 462.12 | 467.40 | 546,378 | -10.35(-2.17%) |
Oct 30, 2023 | 475.55 | 479.53 | 470.23 | 477.75 | 427,784 | +5.75(+1.22%) |
Oct 27, 2023 | 477.70 | 481.28 | 470.39 | 472.00 | 401,769 | -5.31(-1.11%) |
Oct 26, 2023 | 474.14 | 483.22 | 473.60 | 477.31 | 374,206 | +1.90(+0.40%) |
Oct 25, 2023 | 477.24 | 485.71 | 472.50 | 475.41 | 295,441 | -8.35(-1.73%) |
Oct 24, 2023 | 485.04 | 491.01 | 479.14 | 483.75 | 289,176 | +0.46(+0.09%) |
Oct 23, 2023 | 482.89 | 490.64 | 478.24 | 483.30 | 326,072 | -2.13(-0.44%) |
Oct 20, 2023 | 491.59 | 494.15 | 481.65 | 485.43 | 343,943 | -7.46(-1.51%) |
Oct 19, 2023 | 502.76 | 504.15 | 491.75 | 492.89 | 285,118 | -8.64(-1.72%) |
Oct 18, 2023 | 506.49 | 508.46 | 500.25 | 501.53 | 422,573 | -9.72(-1.90%) |
Oct 17, 2023 | 506.32 | 515.80 | 506.32 | 511.26 | 208,969 | +0.34(+0.07%) |
Oct 16, 2023 | 511.24 | 516.40 | 508.89 | 510.92 | 193,322 | +4.86(+0.96%) |
Oct 13, 2023 | 517.01 | 517.01 | 502.00 | 506.06 | 334,527 | -9.45(-1.83%) |
Oct 12, 2023 | 521.03 | 524.68 | 512.69 | 515.51 | 313,944 | -3.05(-0.59%) |
Oct 11, 2023 | 520.95 | 523.00 | 514.21 | 518.56 | 256,056 | +2.37(+0.46%) |
Oct 10, 2023 | 510.49 | 519.17 | 506.31 | 516.19 | 246,493 | +5.36(+1.05%) |
Oct 09, 2023 | 507.29 | 513.73 | 504.79 | 510.83 | 245,179 | +2.01(+0.40%) |
Oct 06, 2023 | 489.04 | 511.29 | 486.15 | 508.82 | 420,328 | +15.08(+3.05%) |
Oct 05, 2023 | 496.64 | 498.48 | 490.92 | 493.74 | 370,678 | -3.43(-0.69%) |
Oct 04, 2023 | 493.19 | 498.07 | 491.18 | 497.17 | 356,113 | +6.08(+1.24%) |
Oct 03, 2023 | 500.11 | 505.08 | 487.35 | 491.10 | 344,589 | -11.43(-2.27%) |
Oct 02, 2023 | 507.00 | 509.09 | 495.27 | 502.52 | 309,096 | -6.04(-1.19%) |
Sep 29, 2023 | 522.22 | 525.02 | 507.75 | 508.56 | 290,627 | -8.35(-1.61%) |
Sep 28, 2023 | 509.46 | 518.43 | 508.49 | 516.91 | 342,952 | +9.48(+1.87%) |
Sep 27, 2023 | 514.88 | 517.63 | 498.87 | 507.43 | 342,541 | -4.28(-0.84%) |
Sep 26, 2023 | 507.09 | 521.43 | 507.09 | 511.71 | 535,361 | -0.63(-0.12%) |
Sep 25, 2023 | 505.38 | 512.80 | 509.06 | 512.35 | 301,771 | +3.71(+0.73%) |
Sep 22, 2023 | 511.02 | 513.43 | 506.22 | 508.64 | 293,166 | -2.24(-0.44%) |
Sep 21, 2023 | 522.70 | 525.88 | 509.75 | 510.88 | 485,581 | -19.45(-3.67%) |
Sep 20, 2023 | 535.79 | 539.01 | 529.32 | 530.33 | 302,484 | -2.98(-0.56%) |
Sep 19, 2023 | 528.54 | 533.89 | 524.99 | 533.31 | 256,977 | +4.92(+0.93%) |
Sep 18, 2023 | 523.60 | 532.49 | 520.63 | 528.39 | 287,420 | +2.98(+0.57%) |
Sep 15, 2023 | 525.87 | 535.38 | 524.69 | 525.41 | 818,054 | -8.54(-1.60%) |
Sep 14, 2023 | 531.17 | 534.61 | 523.53 | 533.95 | 379,360 | +3.41(+0.64%) |
Sep 13, 2023 | 522.59 | 532.02 | 519.07 | 530.54 | 342,207 | +9.20(+1.76%) |
Sep 12, 2023 | 524.51 | 527.92 | 517.85 | 521.34 | 413,060 | -10.10(-1.90%) |
Sep 11, 2023 | 531.30 | 533.35 | 526.82 | 531.44 | 210,709 | +2.35(+0.44%) |
Sep 08, 2023 | 543.63 | 543.73 | 527.18 | 529.09 | 266,244 | -12.59(-2.32%) |
Sep 07, 2023 | 533.45 | 542.58 | 524.38 | 541.68 | 321,002 | +4.61(+0.86%) |
Sep 06, 2023 | 536.89 | 543.67 | 535.67 | 537.07 | 399,882 | +0.67(+0.13%) |
Sep 05, 2023 | 533.45 | 538.40 | 527.63 | 536.39 | 447,615 | -0.23(-0.04%) |
Sep 01, 2023 | 543.05 | 543.05 | 533.95 | 536.62 | 215,918 | -2.21(-0.41%) |
Aug 31, 2023 | 540.38 | 540.79 | 536.14 | 538.83 | 353,260 | -0.51(-0.09%) |
Aug 30, 2023 | 533.07 | 542.31 | 533.07 | 539.34 | 226,944 | +5.47(+1.02%) |
Aug 29, 2023 | 527.24 | 534.04 | 524.81 | 533.87 | 267,107 | +6.40(+1.21%) |
Aug 28, 2023 | 528.06 | 530.01 | 524.73 | 527.46 | 192,358 | +0.99(+0.19%) |
Aug 25, 2023 | 530.46 | 532.95 | 523.50 | 526.47 | 190,688 | -1.30(-0.25%) |
Aug 24, 2023 | 531.85 | 533.82 | 525.98 | 527.77 | 245,673 | -3.36(-0.63%) |
Aug 23, 2023 | 525.82 | 531.30 | 523.20 | 531.13 | 267,081 | +7.87(+1.50%) |
Aug 22, 2023 | 522.76 | 527.16 | 520.12 | 523.26 | 278,244 | +3.14(+0.60%) |
Aug 21, 2023 | 513.88 | 522.10 | 511.93 | 520.12 | 357,079 | +4.53(+0.88%) |
Aug 18, 2023 | 510.94 | 519.63 | 507.71 | 515.59 | 299,955 | -0.57(-0.11%) |
Aug 17, 2023 | 525.07 | 525.07 | 516.01 | 516.16 | 439,414 | -8.80(-1.68%) |
Aug 16, 2023 | 528.10 | 529.93 | 524.94 | 524.97 | 203,533 | -4.15(-0.78%) |
Aug 15, 2023 | 538.07 | 538.07 | 528.32 | 529.12 | 297,226 | -13.34(-2.46%) |
Aug 14, 2023 | 545.27 | 546.05 | 541.35 | 542.46 | 219,766 | -1.69(-0.31%) |
Aug 11, 2023 | 539.05 | 544.64 | 536.66 | 544.15 | 244,713 | +2.11(+0.39%) |
Aug 10, 2023 | 543.76 | 548.41 | 538.03 | 542.04 | 297,194 | +2.02(+0.37%) |
Aug 09, 2023 | 541.31 | 547.22 | 539.78 | 540.02 | 280,018 | -1.85(-0.34%) |
Aug 08, 2023 | 541.55 | 542.84 | 531.21 | 541.87 | 373,655 | -3.39(-0.62%) |
Aug 07, 2023 | 539.48 | 546.41 | 538.06 | 545.26 | 348,483 | +9.14(+1.70%) |
Aug 04, 2023 | 539.21 | 545.38 | 535.23 | 536.13 | 390,049 | -1.50(-0.28%) |
Aug 03, 2023 | 536.54 | 541.91 | 533.42 | 537.63 | 446,188 | -1.45(-0.27%) |
Aug 02, 2023 | 534.50 | 539.34 | 526.82 | 539.08 | 620,617 | -0.68(-0.13%) |
Aug 01, 2023 | 540.14 | 542.80 | 536.01 | 539.76 | 456,046 | -2.12(-0.39%) |
Jul 31, 2023 | 542.69 | 546.20 | 537.22 | 541.88 | 409,538 | -2.17(-0.40%) |
Jul 28, 2023 | 554.13 | 557.13 | 543.36 | 544.05 | 416,118 | -3.28(-0.60%) |
Jul 27, 2023 | 548.94 | 555.09 | 545.68 | 547.34 | 695,627 | -3.61(-0.66%) |
Jul 26, 2023 | 543.78 | 557.97 | 541.00 | 550.95 | 784,949 | +8.95(+1.65%) |
Jul 25, 2023 | 502.92 | 542.71 | 501.82 | 542.00 | 1,157,931 | +44.94(+9.04%) |
Jul 24, 2023 | 505.44 | 508.18 | 495.07 | 497.06 | 717,243 | -8.57(-1.70%) |
Jul 21, 2023 | 505.70 | 508.85 | 499.30 | 505.63 | 556,817 | +1.74(+0.35%) |
Jul 20, 2023 | 499.18 | 506.63 | 498.33 | 503.89 | 496,098 | +1.70(+0.34%) |
Jul 19, 2023 | 495.62 | 504.65 | 495.62 | 502.19 | 644,187 | +5.05(+1.02%) |
Jul 18, 2023 | 494.34 | 497.55 | 488.18 | 497.14 | 448,151 | +3.54(+0.72%) |
Jul 17, 2023 | 487.14 | 493.79 | 485.16 | 493.60 | 538,491 | +2.05(+0.42%) |
Jul 14, 2023 | 493.85 | 495.26 | 489.61 | 491.56 | 442,810 | -0.59(-0.12%) |
Jul 13, 2023 | 494.25 | 498.19 | 491.78 | 492.15 | 468,692 | +0.03(+0.01%) |
Jul 12, 2023 | 489.15 | 493.69 | 487.66 | 492.12 | 507,459 | +10.98(+2.28%) |
Jul 11, 2023 | 474.75 | 483.46 | 472.88 | 481.14 | 491,695 | +5.95(+1.25%) |
Jul 10, 2023 | 466.06 | 475.56 | 463.24 | 475.19 | 805,929 | +8.78(+1.88%) |
Jul 07, 2023 | 461.94 | 469.80 | 461.63 | 466.41 | 431,528 | +2.26(+0.49%) |
Jul 06, 2023 | 460.74 | 464.88 | 458.51 | 464.15 | 632,096 | -3.82(-0.82%) |
Jul 05, 2023 | 462.53 | 469.16 | 460.71 | 467.97 | 505,907 | +0.49(+0.11%) |
Jul 03, 2023 | 463.19 | 467.58 | 459.25 | 467.47 | 257,984 | +3.49(+0.75%) |
Jun 30, 2023 | 461.06 | 468.41 | 457.20 | 463.98 | 730,315 | +7.14(+1.56%) |
Jun 29, 2023 | 459.31 | 465.38 | 455.21 | 456.84 | 727,157 | -1.24(-0.27%) |
Jun 28, 2023 | 461.04 | 461.04 | 451.77 | 458.08 | 665,187 | -1.74(-0.38%) |
Jun 27, 2023 | 460.94 | 464.41 | 458.95 | 459.82 | 461,506 | +1.81(+0.39%) |
Jun 26, 2023 | 458.58 | 461.15 | 456.32 | 458.01 | 409,796 | -1.88(-0.41%) |
Jun 23, 2023 | 457.42 | 466.64 | 454.81 | 459.89 | 748,214 | -2.03(-0.44%) |
Jun 22, 2023 | 466.47 | 466.47 | 458.48 | 461.92 | 352,990 | -7.37(-1.57%) |
Jun 21, 2023 | 462.47 | 472.86 | 459.94 | 469.28 | 444,014 | +0.86(+0.18%) |
Jun 20, 2023 | 470.72 | 472.78 | 463.15 | 468.42 | 565,503 | -3.91(-0.83%) |
Jun 16, 2023 | 486.09 | 486.88 | 472.00 | 472.33 | 635,639 | -9.71(-2.01%) |
Jun 15, 2023 | 476.10 | 484.16 | 473.38 | 482.04 | 462,792 | +1.34(+0.28%) |
Jun 14, 2023 | 475.06 | 483.37 | 467.91 | 480.70 | 742,325 | +6.14(+1.29%) |
Jun 13, 2023 | 471.79 | 477.01 | 466.32 | 474.56 | 1,389,478 | +5.75(+1.23%) |
Jun 12, 2023 | 472.06 | 472.06 | 465.40 | 468.82 | 1,056,702 | +0.33(+0.07%) |
Jun 09, 2023 | 476.81 | 476.81 | 467.85 | 468.49 | 398,133 | -6.94(-1.46%) |
Jun 08, 2023 | 468.97 | 476.27 | 466.58 | 475.43 | 323,173 | +8.29(+1.77%) |
Jun 07, 2023 | 474.02 | 478.36 | 466.04 | 467.14 | 470,645 | -4.70(-1.00%) |
Jun 06, 2023 | 472.76 | 475.72 | 468.01 | 471.84 | 406,329 | -3.53(-0.74%) |
Jun 05, 2023 | 472.44 | 478.09 | 472.15 | 475.37 | 379,586 | +2.03(+0.43%) |
Jun 02, 2023 | 467.19 | 474.21 | 465.97 | 473.34 | 428,424 | +11.66(+2.52%) |
Jun 01, 2023 | 465.84 | 466.66 | 453.00 | 461.69 | 419,482 | -3.52(-0.76%) |
May 31, 2023 | 463.67 | 466.35 | 460.33 | 465.21 | 731,698 | -0.87(-0.19%) |
May 30, 2023 | 475.28 | 481.00 | 464.29 | 466.08 | 423,008 | -4.37(-0.93%) |
May 26, 2023 | 465.12 | 473.16 | 463.20 | 470.45 | 397,715 | +9.21(+2.00%) |
May 25, 2023 | 455.57 | 464.07 | 454.80 | 461.23 | 497,577 | +9.22(+2.04%) |
May 24, 2023 | 450.71 | 455.69 | 446.44 | 452.02 | 542,599 | -2.88(-0.63%) |
May 23, 2023 | 462.43 | 466.47 | 451.96 | 454.90 | 620,669 | -12.18(-2.61%) |
May 22, 2023 | 463.99 | 470.10 | 463.97 | 467.08 | 277,130 | +2.55(+0.55%) |
May 19, 2023 | 468.31 | 469.91 | 462.58 | 464.52 | 349,442 | -2.38(-0.51%) |
May 18, 2023 | 456.48 | 468.99 | 452.48 | 466.91 | 471,774 | +10.86(+2.38%) |
May 17, 2023 | 456.43 | 458.07 | 452.61 | 456.05 | 394,005 | +4.24(+0.94%) |
May 16, 2023 | 455.34 | 456.80 | 450.00 | 451.81 | 475,728 | -6.50(-1.42%) |
May 15, 2023 | 463.33 | 464.52 | 457.05 | 458.32 | 447,607 | -6.00(-1.29%) |
May 12, 2023 | 466.90 | 469.58 | 458.39 | 464.32 | 448,449 | -0.76(-0.16%) |
May 11, 2023 | 468.00 | 470.31 | 461.87 | 465.08 | 342,583 | -4.24(-0.90%) |
May 10, 2023 | 472.21 | 476.09 | 464.15 | 469.32 | 567,672 | +3.16(+0.68%) |
May 09, 2023 | 462.14 | 469.53 | 462.14 | 466.17 | 358,846 | -0.01(-0.00%) |
May 08, 2023 | 468.09 | 472.21 | 464.87 | 466.18 | 467,690 | -0.76(-0.16%) |
May 05, 2023 | 461.02 | 467.59 | 458.25 | 466.94 | 429,782 | +11.93(+2.62%) |
May 04, 2023 | 457.61 | 461.29 | 454.62 | 455.01 | 459,691 | -4.16(-0.91%) |
May 03, 2023 | 461.70 | 469.83 | 458.58 | 459.17 | 499,815 | -2.68(-0.58%) |
May 02, 2023 | 472.70 | 473.43 | 459.49 | 461.85 | 668,694 | -14.33(-3.01%) |
May 01, 2023 | 475.99 | 482.37 | 473.33 | 476.18 | 657,756 | +0.57(+0.12%) |
Apr 28, 2023 | 456.07 | 479.21 | 456.07 | 475.61 | 1,123,558 | +17.90(+3.91%) |
Apr 27, 2023 | 459.88 | 462.52 | 452.61 | 457.71 | 1,228,039 | +5.98(+1.32%) |
Apr 26, 2023 | 456.73 | 460.99 | 448.55 | 451.72 | 1,624,071 | -12.75(-2.74%) |
Apr 25, 2023 | 528.19 | 531.39 | 464.32 | 464.47 | 1,554,625 | -72.42(-13.49%) |
Apr 24, 2023 | 537.97 | 540.62 | 533.56 | 536.89 | 394,555 | +0.01(+0.00%) |
Apr 21, 2023 | 539.78 | 540.36 | 535.37 | 536.88 | 378,967 | -1.95(-0.36%) |
Apr 20, 2023 | 532.71 | 542.84 | 531.36 | 538.83 | 211,222 | +1.09(+0.20%) |
Apr 19, 2023 | 534.79 | 539.44 | 531.90 | 537.75 | 233,447 | +1.00(+0.19%) |
Apr 18, 2023 | 534.44 | 540.62 | 529.99 | 536.74 | 412,401 | +6.79(+1.28%) |
Apr 17, 2023 | 529.57 | 537.24 | 526.79 | 529.95 | 483,819 | -2.43(-0.46%) |
Apr 14, 2023 | 533.45 | 545.20 | 530.68 | 532.37 | 546,158 | -2.54(-0.48%) |
Apr 13, 2023 | 526.59 | 535.45 | 522.61 | 534.92 | 305,865 | +11.61(+2.22%) |
Apr 12, 2023 | 528.18 | 531.38 | 522.23 | 523.30 | 381,225 | +1.14(+0.22%) |
Apr 11, 2023 | 522.82 | 527.78 | 518.14 | 522.16 | 397,247 | +1.21(+0.23%) |
Apr 10, 2023 | 520.83 | 521.55 | 505.31 | 520.95 | 450,363 | -5.14(-0.98%) |
Apr 06, 2023 | 526.64 | 529.77 | 524.81 | 526.08 | 338,296 | -4.65(-0.88%) |
Apr 05, 2023 | 538.71 | 543.18 | 528.67 | 530.74 | 323,227 | -11.84(-2.18%) |
Apr 04, 2023 | 552.28 | 555.08 | 541.69 | 542.58 | 463,536 | -6.89(-1.25%) |
Apr 03, 2023 | 545.70 | 550.62 | 542.21 | 549.47 | 334,860 | -2.29(-0.41%) |
Mar 31, 2023 | 545.65 | 551.85 | 542.33 | 551.75 | 352,063 | +10.81(+2.00%) |
Mar 30, 2023 | 548.65 | 548.65 | 537.68 | 540.94 | 332,856 | -2.18(-0.40%) |
Mar 29, 2023 | 541.76 | 544.23 | 535.75 | 543.12 | 280,338 | +7.92(+1.48%) |
Mar 28, 2023 | 532.61 | 535.45 | 527.14 | 535.20 | 225,410 | +2.51(+0.47%) |
Mar 27, 2023 | 540.62 | 540.62 | 531.26 | 532.69 | 419,159 | -2.71(-0.51%) |
Mar 24, 2023 | 534.07 | 537.27 | 528.67 | 535.40 | 327,989 | -3.81(-0.71%) |
Mar 23, 2023 | 538.57 | 547.83 | 533.93 | 539.21 | 464,106 | -0.22(-0.04%) |
Mar 22, 2023 | 544.84 | 555.79 | 538.90 | 539.42 | 420,360 | -7.05(-1.29%) |
Mar 21, 2023 | 542.49 | 548.47 | 541.64 | 546.47 | 477,528 | +9.86(+1.84%) |
Mar 20, 2023 | 532.83 | 537.38 | 526.45 | 536.61 | 358,375 | +7.14(+1.35%) |
Mar 17, 2023 | 539.32 | 540.79 | 524.96 | 529.48 | 1,014,003 | -9.35(-1.73%) |
Mar 16, 2023 | 526.40 | 552.31 | 526.40 | 538.82 | 463,244 | +9.66(+1.83%) |
Mar 15, 2023 | 527.37 | 530.71 | 513.17 | 529.16 | 513,679 | -11.32(-2.09%) |
Mar 14, 2023 | 532.99 | 550.37 | 532.72 | 540.48 | 648,159 | +19.69(+3.78%) |
Mar 13, 2023 | 510.46 | 526.56 | 506.55 | 520.79 | 797,639 | +5.92(+1.15%) |
Mar 10, 2023 | 527.41 | 529.24 | 511.75 | 514.87 | 603,918 | -12.59(-2.39%) |
Mar 09, 2023 | 529.47 | 537.51 | 524.83 | 527.45 | 506,424 | -0.80(-0.15%) |
Mar 08, 2023 | 524.58 | 530.20 | 520.00 | 528.25 | 258,365 | +1.84(+0.35%) |
Mar 07, 2023 | 535.22 | 540.15 | 523.95 | 526.41 | 412,413 | -8.80(-1.64%) |
Mar 06, 2023 | 530.32 | 537.76 | 530.23 | 535.21 | 576,177 | +6.15(+1.16%) |
Mar 03, 2023 | 514.22 | 529.66 | 513.15 | 529.06 | 388,186 | +19.11(+3.75%) |
Mar 02, 2023 | 503.41 | 509.96 | 501.26 | 509.96 | 409,113 | +1.81(+0.36%) |
Mar 01, 2023 | 511.86 | 515.08 | 507.08 | 508.14 | 380,892 | -6.60(-1.28%) |
Feb 28, 2023 | 518.44 | 524.35 | 513.75 | 514.75 | 340,585 | -3.59(-0.69%) |
Feb 27, 2023 | 518.54 | 523.17 | 516.28 | 518.34 | 369,994 | +7.52(+1.47%) |
Feb 24, 2023 | 512.77 | 514.72 | 504.76 | 510.81 | 302,555 | -9.48(-1.82%) |
Feb 23, 2023 | 521.56 | 522.95 | 512.30 | 520.30 | 198,160 | +3.68(+0.71%) |
Feb 22, 2023 | 520.01 | 520.31 | 512.75 | 516.62 | 391,586 | -0.76(-0.15%) |
Feb 21, 2023 | 528.11 | 530.28 | 515.67 | 517.38 | 580,783 | -19.73(-3.67%) |
Feb 17, 2023 | 539.92 | 542.31 | 530.86 | 537.11 | 460,500 | -8.04(-1.48%) |
Feb 16, 2023 | 545.59 | 552.82 | 543.94 | 545.15 | 269,545 | -12.51(-2.24%) |
Feb 15, 2023 | 546.65 | 557.67 | 544.45 | 557.66 | 355,397 | +5.15(+0.93%) |
Feb 14, 2023 | 552.12 | 560.97 | 547.83 | 552.51 | 264,593 | -0.28(-0.05%) |
Feb 13, 2023 | 543.80 | 553.54 | 538.66 | 552.78 | 410,184 | +12.56(+2.32%) |
Feb 10, 2023 | 539.72 | 541.42 | 531.86 | 540.22 | 420,898 | -6.16(-1.13%) |
Feb 09, 2023 | 551.77 | 556.88 | 544.37 | 546.38 | 739,477 | -1.29(-0.24%) |
Feb 08, 2023 | 545.84 | 551.02 | 544.55 | 547.67 | 216,658 | -3.44(-0.62%) |
Feb 07, 2023 | 542.79 | 553.50 | 536.91 | 551.11 | 284,714 | +6.88(+1.26%) |
Feb 06, 2023 | 549.93 | 555.63 | 542.47 | 544.23 | 620,370 | -13.80(-2.47%) |
Feb 03, 2023 | 548.94 | 560.01 | 546.83 | 558.02 | 502,534 | -0.99(-0.18%) |
Feb 02, 2023 | 554.50 | 563.01 | 549.63 | 559.02 | 918,671 | +13.69(+2.51%) |