Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +15.87(+3.40%) |
May 08, 2023 | 468.08 | 472.20 | 464.86 | 466.17 | 467,699 | -0.76(-0.16%) |
May 05, 2023 | 461.01 | 467.58 | 458.24 | 466.93 | 429,790 | +11.93(+2.62%) |
May 04, 2023 | 457.60 | 461.28 | 454.61 | 455.00 | 459,700 | -4.16(-0.91%) |
May 03, 2023 | 461.69 | 469.82 | 458.58 | 459.16 | 499,824 | -2.68(-0.58%) |
May 02, 2023 | 472.69 | 473.42 | 459.48 | 461.84 | 668,707 | -14.33(-3.01%) |
May 01, 2023 | 475.98 | 482.36 | 473.32 | 476.17 | 657,769 | +0.57(+0.12%) |
Apr 28, 2023 | 456.06 | 479.20 | 456.06 | 475.60 | 1,123,580 | +17.90(+3.91%) |
Apr 27, 2023 | 459.87 | 462.51 | 452.60 | 457.70 | 1,228,063 | +5.98(+1.32%) |
Apr 26, 2023 | 456.72 | 460.98 | 448.54 | 451.71 | 1,624,103 | -12.75(-2.74%) |
Apr 25, 2023 | 528.18 | 531.38 | 464.31 | 464.46 | 1,554,656 | -72.42(-13.49%) |
Apr 24, 2023 | 537.96 | 540.61 | 533.55 | 536.88 | 394,563 | +0.01(+0.00%) |
Apr 21, 2023 | 539.77 | 540.35 | 535.36 | 536.87 | 378,975 | -1.95(-0.36%) |
Apr 20, 2023 | 532.70 | 542.83 | 531.35 | 538.82 | 211,226 | +1.08(+0.20%) |
Apr 19, 2023 | 534.78 | 539.43 | 531.89 | 537.74 | 233,452 | +1.01(+0.19%) |
Apr 18, 2023 | 534.43 | 540.61 | 529.98 | 536.73 | 412,409 | +6.79(+1.28%) |
Apr 17, 2023 | 529.56 | 537.23 | 526.78 | 529.94 | 483,828 | -2.43(-0.46%) |
Apr 14, 2023 | 533.44 | 545.19 | 530.67 | 532.36 | 546,168 | -2.54(-0.48%) |
Apr 13, 2023 | 526.58 | 535.44 | 522.60 | 534.91 | 305,871 | +11.61(+2.22%) |
Apr 12, 2023 | 528.17 | 531.37 | 522.22 | 523.29 | 381,233 | +1.14(+0.22%) |
Apr 11, 2023 | 522.81 | 527.77 | 518.13 | 522.15 | 397,255 | +1.21(+0.23%) |
Apr 10, 2023 | 520.82 | 521.54 | 505.30 | 520.94 | 450,371 | -5.14(-0.98%) |
Apr 06, 2023 | 526.63 | 529.76 | 524.80 | 526.07 | 338,302 | -4.65(-0.88%) |
Apr 05, 2023 | 538.70 | 543.17 | 528.66 | 530.73 | 323,233 | -11.84(-2.18%) |
Apr 04, 2023 | 552.27 | 555.07 | 541.68 | 542.57 | 463,545 | -6.89(-1.25%) |
Apr 03, 2023 | 545.69 | 550.61 | 542.20 | 549.46 | 334,867 | -2.29(-0.41%) |
Mar 31, 2023 | 545.64 | 551.84 | 542.32 | 551.74 | 352,070 | +10.81(+2.00%) |
Mar 30, 2023 | 548.64 | 548.64 | 537.67 | 540.93 | 332,862 | -2.18(-0.40%) |
Mar 29, 2023 | 541.75 | 544.22 | 535.75 | 543.11 | 280,344 | +7.92(+1.48%) |
Mar 28, 2023 | 532.60 | 535.44 | 527.13 | 535.19 | 225,415 | +2.51(+0.47%) |
Mar 27, 2023 | 540.61 | 540.61 | 531.25 | 532.68 | 419,167 | -2.71(-0.51%) |
Mar 24, 2023 | 534.06 | 537.26 | 528.66 | 535.39 | 327,995 | -3.81(-0.71%) |
Mar 23, 2023 | 538.55 | 547.82 | 533.92 | 539.20 | 464,116 | -0.22(-0.04%) |
Mar 22, 2023 | 544.83 | 555.78 | 538.89 | 539.41 | 420,368 | -7.05(-1.29%) |
Mar 21, 2023 | 542.48 | 548.46 | 541.63 | 546.46 | 477,537 | +9.86(+1.84%) |
Mar 20, 2023 | 532.82 | 537.37 | 526.44 | 536.60 | 358,382 | +7.14(+1.35%) |
Mar 17, 2023 | 539.31 | 540.78 | 524.95 | 529.47 | 1,014,022 | -9.34(-1.73%) |
Mar 16, 2023 | 526.39 | 552.30 | 526.39 | 538.81 | 463,253 | +9.66(+1.83%) |
Mar 15, 2023 | 527.36 | 530.70 | 513.16 | 529.15 | 513,689 | -11.32(-2.09%) |
Mar 14, 2023 | 532.97 | 550.35 | 532.71 | 540.47 | 648,172 | +19.69(+3.78%) |
Mar 13, 2023 | 510.45 | 526.55 | 506.54 | 520.78 | 797,655 | +5.92(+1.15%) |
Mar 10, 2023 | 527.40 | 529.23 | 511.74 | 514.86 | 603,929 | -12.59(-2.39%) |
Mar 09, 2023 | 529.46 | 537.50 | 524.82 | 527.44 | 506,434 | -0.80(-0.15%) |
Mar 08, 2023 | 524.57 | 530.18 | 519.99 | 528.24 | 258,371 | +1.84(+0.35%) |
Mar 07, 2023 | 535.21 | 540.14 | 523.93 | 526.40 | 412,421 | -8.80(-1.64%) |
Mar 06, 2023 | 530.31 | 537.75 | 530.22 | 535.20 | 576,189 | +6.15(+1.16%) |
Mar 03, 2023 | 514.21 | 529.65 | 513.14 | 529.05 | 388,194 | +19.11(+3.75%) |
Mar 02, 2023 | 503.40 | 509.95 | 501.25 | 509.95 | 409,121 | +1.81(+0.36%) |
Mar 01, 2023 | 511.85 | 515.07 | 507.07 | 508.13 | 380,899 | -6.60(-1.28%) |
Feb 28, 2023 | 518.43 | 524.34 | 513.74 | 514.74 | 340,592 | -3.59(-0.69%) |
Feb 27, 2023 | 518.53 | 523.16 | 516.27 | 518.33 | 370,001 | +7.52(+1.47%) |
Feb 24, 2023 | 512.76 | 514.71 | 504.75 | 510.80 | 302,561 | -9.48(-1.82%) |
Feb 23, 2023 | 521.55 | 522.94 | 512.29 | 520.29 | 198,164 | +3.68(+0.71%) |
Feb 22, 2023 | 520.00 | 520.30 | 512.74 | 516.61 | 391,594 | -0.76(-0.15%) |
Feb 21, 2023 | 528.10 | 530.27 | 515.66 | 517.37 | 580,794 | -19.73(-3.67%) |
Feb 17, 2023 | 539.91 | 542.30 | 530.85 | 537.10 | 460,509 | -8.04(-1.48%) |
Feb 16, 2023 | 545.58 | 552.81 | 543.93 | 545.14 | 269,550 | -12.51(-2.24%) |
Feb 15, 2023 | 546.63 | 557.66 | 544.44 | 557.65 | 355,404 | +5.15(+0.93%) |
Feb 14, 2023 | 552.11 | 560.96 | 547.82 | 552.50 | 264,598 | -0.27(-0.05%) |
Feb 13, 2023 | 543.79 | 553.53 | 538.65 | 552.77 | 410,192 | +12.56(+2.32%) |
Feb 10, 2023 | 539.71 | 541.41 | 531.85 | 540.21 | 420,906 | -6.16(-1.13%) |
Feb 09, 2023 | 551.76 | 556.87 | 544.36 | 546.37 | 739,491 | -1.29(-0.24%) |
Feb 08, 2023 | 545.83 | 551.01 | 544.54 | 547.66 | 216,662 | -3.44(-0.62%) |
Feb 07, 2023 | 542.78 | 553.48 | 536.90 | 551.10 | 284,720 | +6.88(+1.26%) |
Feb 06, 2023 | 549.92 | 555.62 | 542.46 | 544.22 | 620,382 | -13.80(-2.47%) |
Feb 03, 2023 | 548.93 | 560.00 | 546.82 | 558.01 | 502,544 | -0.99(-0.18%) |
Feb 02, 2023 | 554.49 | 563.00 | 549.62 | 559.01 | 918,689 | +13.69(+2.51%) |
Feb 01, 2023 | 533.58 | 551.08 | 520.48 | 545.32 | 929,094 | +22.58(+4.32%) |
Jan 31, 2023 | 506.11 | 523.13 | 490.76 | 522.74 | 766,742 | +24.59(+4.94%) |
Jan 30, 2023 | 504.43 | 508.24 | 496.09 | 498.15 | 638,950 | -13.14(-2.57%) |
Jan 27, 2023 | 502.72 | 515.72 | 497.90 | 511.29 | 489,303 | +4.63(+0.91%) |
Jan 26, 2023 | 503.50 | 510.49 | 498.33 | 506.66 | 632,681 | +6.46(+1.29%) |
Jan 25, 2023 | 499.98 | 505.54 | 489.02 | 500.20 | 378,993 | -11.01(-2.15%) |
Jan 24, 2023 | 503.81 | 514.33 | 502.29 | 511.21 | 324,469 | +4.78(+0.94%) |
Jan 23, 2023 | 502.29 | 512.69 | 500.71 | 506.43 | 326,550 | +3.17(+0.63%) |
Jan 20, 2023 | 490.08 | 504.21 | 487.66 | 503.27 | 351,539 | +15.70(+3.22%) |
Jan 19, 2023 | 492.00 | 494.77 | 484.39 | 487.56 | 349,741 | -10.38(-2.08%) |
Jan 18, 2023 | 505.28 | 517.11 | 496.85 | 497.94 | 414,643 | -3.87(-0.77%) |
Jan 17, 2023 | 497.15 | 503.58 | 491.03 | 501.81 | 337,933 | +4.96(+1.00%) |
Jan 13, 2023 | 488.30 | 498.17 | 488.30 | 496.86 | 325,988 | +1.17(+0.24%) |
Jan 12, 2023 | 496.74 | 498.39 | 486.63 | 495.69 | 308,149 | -0.07(-0.01%) |
Jan 11, 2023 | 486.06 | 496.04 | 483.20 | 495.75 | 369,865 | +15.77(+3.29%) |
Jan 10, 2023 | 471.87 | 481.84 | 469.09 | 479.98 | 275,413 | +7.42(+1.57%) |
Jan 09, 2023 | 467.93 | 483.66 | 464.88 | 472.56 | 317,395 | +11.34(+2.46%) |
Jan 06, 2023 | 457.73 | 465.31 | 447.92 | 461.23 | 372,477 | +9.73(+2.15%) |
Jan 05, 2023 | 460.21 | 464.02 | 451.46 | 451.50 | 330,476 | -14.75(-3.16%) |
Jan 04, 2023 | 458.29 | 467.26 | 454.71 | 466.25 | 434,430 | +12.75(+2.81%) |
Jan 03, 2023 | 461.78 | 469.07 | 448.77 | 453.51 | 350,817 | -3.94(-0.86%) |
Dec 30, 2022 | 458.60 | 461.64 | 451.86 | 457.45 | 360,424 | -6.64(-1.43%) |
Dec 29, 2022 | 452.49 | 465.56 | 450.89 | 464.09 | 277,096 | +17.19(+3.85%) |
Dec 28, 2022 | 452.95 | 456.79 | 446.41 | 446.90 | 214,517 | -5.89(-1.30%) |
Dec 27, 2022 | 455.14 | 460.77 | 447.65 | 452.79 | 406,469 | -3.33(-0.73%) |
Dec 23, 2022 | 453.95 | 459.83 | 452.18 | 456.12 | 353,048 | +1.48(+0.32%) |
Dec 22, 2022 | 458.71 | 460.39 | 447.06 | 454.65 | 367,820 | -9.87(-2.13%) |
Dec 21, 2022 | 454.99 | 464.52 | 452.15 | 464.52 | 448,207 | +14.12(+3.14%) |
Dec 20, 2022 | 452.72 | 456.04 | 442.53 | 450.40 | 698,351 | -3.88(-0.85%) |
Dec 19, 2022 | 464.08 | 465.72 | 453.13 | 454.27 | 574,172 | -9.49(-2.05%) |
Dec 16, 2022 | 464.43 | 467.23 | 459.39 | 463.76 | 1,080,120 | -5.00(-1.07%) |
Dec 15, 2022 | 481.52 | 484.86 | 467.09 | 468.77 | 874,421 | -21.44(-4.37%) |
Dec 14, 2022 | 499.16 | 508.57 | 484.88 | 490.21 | 553,879 | -13.32(-2.64%) |
Dec 13, 2022 | 516.01 | 518.53 | 496.61 | 503.52 | 507,845 | +14.51(+2.97%) |
Dec 12, 2022 | 482.62 | 489.04 | 482.53 | 489.02 | 289,763 | +4.64(+0.96%) |
Dec 09, 2022 | 489.11 | 491.30 | 480.55 | 484.38 | 337,675 | -7.31(-1.49%) |
Dec 08, 2022 | 492.87 | 497.48 | 490.20 | 491.68 | 214,554 | -0.41(-0.08%) |
Dec 07, 2022 | 491.70 | 494.94 | 488.25 | 492.10 | 436,061 | +0.49(+0.10%) |
Dec 06, 2022 | 496.85 | 497.46 | 487.43 | 491.60 | 384,097 | -4.51(-0.91%) |
Dec 05, 2022 | 503.61 | 503.61 | 492.43 | 496.12 | 438,252 | -14.10(-2.76%) |
Dec 02, 2022 | 502.55 | 512.47 | 497.83 | 510.22 | 447,467 | -2.52(-0.49%) |