Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 811.78 | 828.86 | 810.25 | 823.81 | 954,614 | +15.22(+1.88%) |
Nov 29, 2023 | 804.17 | 814.30 | 800.24 | 808.59 | 627,658 | +7.45(+0.93%) |
Nov 28, 2023 | 796.23 | 801.63 | 792.57 | 801.14 | 446,679 | +3.06(+0.38%) |
Nov 27, 2023 | 802.00 | 805.00 | 793.18 | 798.08 | 440,146 | -0.22(-0.03%) |
Nov 24, 2023 | 803.98 | 803.98 | 795.02 | 798.30 | 171,559 | -1.43(-0.18%) |
Nov 22, 2023 | 802.64 | 807.46 | 798.09 | 799.73 | 233,085 | +0.90(+0.11%) |
Nov 21, 2023 | 805.15 | 805.15 | 793.00 | 798.83 | 310,742 | -2.81(-0.35%) |
Nov 20, 2023 | 795.27 | 806.87 | 795.27 | 801.64 | 340,729 | -0.79(-0.10%) |
Nov 17, 2023 | 803.31 | 808.14 | 799.64 | 802.43 | 354,541 | +5.89(+0.74%) |
Nov 16, 2023 | 802.06 | 802.06 | 785.83 | 796.54 | 493,790 | +4.16(+0.53%) |
Nov 15, 2023 | 790.66 | 798.50 | 784.96 | 792.38 | 502,148 | -1.32(-0.17%) |
Nov 14, 2023 | 805.00 | 805.60 | 792.54 | 793.70 | 545,227 | -3.00(-0.38%) |
Nov 13, 2023 | 795.92 | 803.36 | 788.03 | 796.70 | 736,715 | -2.24(-0.28%) |
Nov 10, 2023 | 806.88 | 806.88 | 783.57 | 798.94 | 994,837 | -1.32(-0.16%) |
Nov 09, 2023 | 815.49 | 816.68 | 796.41 | 800.26 | 622,229 | -22.53(-2.74%) |
Nov 08, 2023 | 834.33 | 834.33 | 813.38 | 822.79 | 637,221 | -8.00(-0.96%) |
Nov 07, 2023 | 838.46 | 838.46 | 823.90 | 830.79 | 671,371 | -1.62(-0.19%) |
Nov 06, 2023 | 823.14 | 840.25 | 820.13 | 832.41 | 422,745 | +15.51(+1.90%) |
Nov 03, 2023 | 838.16 | 839.20 | 811.92 | 816.90 | 456,235 | -1.89(-0.23%) |
Nov 02, 2023 | 791.87 | 831.15 | 788.12 | 818.79 | 729,418 | +27.52(+3.48%) |
Nov 01, 2023 | 783.91 | 793.58 | 774.98 | 791.27 | 419,697 | +11.38(+1.46%) |
Oct 31, 2023 | 775.14 | 782.26 | 772.84 | 779.89 | 382,220 | +2.22(+0.29%) |
Oct 30, 2023 | 779.53 | 783.98 | 774.72 | 777.67 | 371,259 | +2.49(+0.32%) |
Oct 27, 2023 | 792.40 | 792.45 | 769.19 | 775.18 | 438,909 | -16.83(-2.12%) |
Oct 26, 2023 | 794.58 | 797.77 | 787.46 | 792.01 | 351,255 | -5.03(-0.63%) |
Oct 25, 2023 | 801.31 | 802.41 | 789.02 | 797.04 | 340,205 | -7.24(-0.90%) |
Oct 24, 2023 | 796.00 | 808.75 | 795.71 | 804.28 | 346,906 | +8.74(+1.10%) |
Oct 23, 2023 | 810.18 | 810.79 | 792.27 | 795.54 | 473,397 | -12.93(-1.60%) |
Oct 20, 2023 | 808.29 | 818.57 | 803.96 | 808.47 | 743,241 | -0.17(-0.02%) |
Oct 19, 2023 | 823.58 | 824.54 | 805.47 | 808.64 | 488,435 | -17.39(-2.11%) |
Oct 18, 2023 | 833.26 | 833.58 | 824.80 | 826.03 | 383,872 | -10.82(-1.29%) |
Oct 17, 2023 | 843.00 | 844.20 | 833.32 | 836.85 | 323,071 | -6.81(-0.81%) |
Oct 16, 2023 | 842.81 | 847.00 | 837.33 | 843.66 | 381,396 | +4.03(+0.48%) |
Oct 13, 2023 | 845.09 | 853.97 | 836.17 | 839.63 | 526,451 | +1.14(+0.14%) |
Oct 12, 2023 | 836.21 | 840.09 | 829.55 | 838.49 | 308,193 | +2.42(+0.29%) |
Oct 11, 2023 | 838.87 | 838.87 | 827.74 | 836.07 | 306,793 | +1.11(+0.13%) |
Oct 10, 2023 | 829.50 | 838.70 | 825.79 | 834.96 | 261,441 | +3.14(+0.38%) |
Oct 09, 2023 | 834.98 | 840.00 | 826.27 | 831.82 | 256,729 | -4.75(-0.57%) |
Oct 06, 2023 | 829.40 | 842.00 | 825.95 | 836.57 | 392,403 | +5.45(+0.66%) |
Oct 05, 2023 | 814.99 | 831.65 | 814.97 | 831.12 | 387,347 | +16.13(+1.98%) |
Oct 04, 2023 | 809.16 | 816.70 | 805.93 | 814.99 | 344,582 | +6.68(+0.83%) |
Oct 03, 2023 | 812.00 | 813.74 | 799.77 | 808.31 | 426,702 | -9.72(-1.19%) |
Oct 02, 2023 | 827.00 | 833.28 | 808.90 | 818.03 | 487,708 | -4.93(-0.60%) |
Sep 29, 2023 | 833.49 | 833.68 | 819.91 | 822.96 | 410,896 | -11.61(-1.39%) |
Sep 28, 2023 | 833.30 | 837.47 | 826.35 | 834.57 | 369,982 | +2.01(+0.24%) |
Sep 27, 2023 | 832.41 | 839.42 | 830.72 | 832.56 | 380,375 | +0.15(+0.02%) |
Sep 26, 2023 | 835.00 | 840.45 | 827.44 | 832.41 | 479,799 | -2.23(-0.27%) |
Sep 25, 2023 | 823.05 | 834.83 | 831.30 | 834.64 | 294,777 | +9.80(+1.19%) |
Sep 22, 2023 | 822.02 | 831.50 | 818.30 | 824.84 | 464,602 | +1.46(+0.18%) |
Sep 21, 2023 | 829.92 | 832.15 | 817.50 | 823.38 | 400,305 | -8.24(-0.99%) |
Sep 20, 2023 | 838.06 | 838.11 | 830.90 | 831.62 | 304,326 | -5.14(-0.61%) |
Sep 19, 2023 | 825.27 | 836.98 | 823.60 | 836.76 | 344,101 | +12.25(+1.49%) |
Sep 18, 2023 | 824.80 | 828.51 | 817.08 | 824.51 | 406,113 | +1.11(+0.13%) |
Sep 15, 2023 | 832.85 | 836.35 | 822.10 | 823.40 | 1,032,386 | -8.98(-1.08%) |
Sep 14, 2023 | 830.00 | 838.06 | 826.53 | 832.38 | 388,946 | +6.13(+0.74%) |
Sep 13, 2023 | 832.58 | 835.55 | 824.98 | 826.25 | 396,543 | -6.52(-0.78%) |
Sep 12, 2023 | 835.49 | 837.30 | 829.46 | 832.77 | 296,088 | -0.76(-0.09%) |
Sep 11, 2023 | 824.48 | 835.85 | 822.89 | 833.53 | 374,807 | +2.84(+0.34%) |
Sep 08, 2023 | 830.36 | 841.16 | 825.30 | 830.69 | 421,651 | +5.43(+0.66%) |
Sep 07, 2023 | 821.20 | 827.53 | 817.28 | 825.26 | 356,903 | +6.87(+0.84%) |
Sep 06, 2023 | 825.24 | 825.24 | 808.13 | 818.39 | 396,252 | -4.52(-0.55%) |
Sep 05, 2023 | 835.39 | 835.69 | 822.00 | 822.91 | 314,318 | -8.72(-1.05%) |
Sep 01, 2023 | 834.55 | 837.92 | 829.03 | 831.63 | 253,630 | +5.14(+0.62%) |
Aug 31, 2023 | 835.87 | 835.87 | 825.80 | 826.49 | 457,527 | -8.46(-1.01%) |
Aug 30, 2023 | 830.75 | 835.03 | 829.32 | 834.95 | 302,092 | +4.76(+0.57%) |
Aug 29, 2023 | 833.37 | 836.63 | 824.60 | 830.19 | 420,523 | -0.70(-0.08%) |
Aug 28, 2023 | 833.41 | 833.41 | 828.00 | 830.89 | 249,571 | +0.54(+0.07%) |
Aug 25, 2023 | 832.53 | 834.99 | 826.47 | 830.35 | 404,564 | -0.86(-0.10%) |
Aug 24, 2023 | 842.82 | 845.09 | 830.24 | 831.21 | 457,783 | -9.60(-1.14%) |
Aug 23, 2023 | 845.00 | 847.50 | 837.83 | 840.81 | 540,272 | +0.18(+0.02%) |
Aug 22, 2023 | 842.33 | 847.50 | 835.93 | 840.63 | 765,889 | -3.74(-0.44%) |
Aug 21, 2023 | 825.00 | 846.17 | 820.62 | 844.37 | 1,082,965 | +31.97(+3.94%) |
Aug 18, 2023 | 794.85 | 821.00 | 790.34 | 812.40 | 1,065,867 | +15.67(+1.97%) |
Aug 17, 2023 | 800.11 | 800.11 | 794.66 | 796.73 | 320,597 | -0.61(-0.08%) |
Aug 16, 2023 | 803.94 | 808.99 | 796.96 | 797.34 | 345,108 | -8.57(-1.06%) |
Aug 15, 2023 | 804.42 | 810.50 | 800.89 | 805.91 | 269,236 | -2.47(-0.31%) |
Aug 14, 2023 | 809.86 | 809.95 | 800.80 | 808.38 | 354,467 | +1.43(+0.18%) |
Aug 11, 2023 | 794.69 | 809.65 | 794.69 | 806.95 | 526,132 | +13.94(+1.76%) |
Aug 10, 2023 | 789.00 | 799.44 | 789.00 | 793.01 | 387,326 | +7.40(+0.94%) |
Aug 09, 2023 | 782.00 | 795.84 | 780.00 | 785.61 | 430,100 | +5.29(+0.68%) |
Aug 08, 2023 | 775.92 | 781.29 | 770.65 | 780.32 | 441,810 | +5.58(+0.72%) |
Aug 07, 2023 | 769.69 | 782.27 | 765.28 | 774.74 | 474,106 | +8.30(+1.08%) |
Aug 04, 2023 | 775.74 | 784.83 | 765.06 | 766.44 | 501,087 | -5.01(-0.65%) |
Aug 03, 2023 | 762.00 | 787.84 | 759.15 | 771.45 | 1,068,918 | +39.33(+5.37%) |
Aug 02, 2023 | 740.72 | 744.78 | 726.12 | 732.12 | 623,593 | -6.95(-0.94%) |
Aug 01, 2023 | 744.66 | 744.66 | 732.45 | 739.07 | 334,538 | -2.84(-0.38%) |
Jul 31, 2023 | 745.47 | 745.47 | 734.85 | 741.91 | 445,013 | -4.19(-0.56%) |
Jul 28, 2023 | 740.00 | 748.68 | 723.56 | 746.10 | 744,848 | +1.44(+0.19%) |
Jul 27, 2023 | 731.21 | 751.79 | 731.21 | 744.66 | 884,285 | +13.70(+1.87%) |
Jul 26, 2023 | 729.88 | 733.21 | 724.26 | 730.96 | 399,355 | +1.08(+0.15%) |
Jul 25, 2023 | 723.22 | 732.66 | 721.51 | 729.88 | 444,597 | +2.75(+0.38%) |
Jul 24, 2023 | 730.45 | 733.59 | 723.91 | 727.13 | 543,558 | -7.50(-1.02%) |
Jul 21, 2023 | 728.79 | 738.53 | 721.58 | 734.63 | 1,843,411 | +11.61(+1.61%) |
Jul 20, 2023 | 720.00 | 731.31 | 720.00 | 723.02 | 628,963 | +4.01(+0.56%) |
Jul 19, 2023 | 727.58 | 732.00 | 718.63 | 719.01 | 581,020 | -7.54(-1.04%) |
Jul 18, 2023 | 720.00 | 726.82 | 715.54 | 726.55 | 481,904 | +4.94(+0.68%) |
Jul 17, 2023 | 718.88 | 728.43 | 717.99 | 721.61 | 550,190 | +3.09(+0.43%) |
Jul 14, 2023 | 721.12 | 721.35 | 715.22 | 718.52 | 621,537 | -2.46(-0.34%) |
Jul 13, 2023 | 722.57 | 730.83 | 720.00 | 720.98 | 412,963 | +2.56(+0.36%) |
Jul 12, 2023 | 717.75 | 724.42 | 714.15 | 718.42 | 589,275 | +1.59(+0.22%) |
Jul 11, 2023 | 707.94 | 717.92 | 705.03 | 716.83 | 570,396 | +13.47(+1.92%) |
Jul 10, 2023 | 690.00 | 707.45 | 688.52 | 703.36 | 1,079,050 | +10.91(+1.58%) |
Jul 07, 2023 | 700.59 | 701.15 | 692.03 | 692.45 | 697,008 | -12.38(-1.76%) |
Jul 06, 2023 | 713.06 | 714.70 | 703.76 | 704.83 | 608,820 | -13.00(-1.81%) |
Jul 05, 2023 | 716.36 | 719.36 | 712.38 | 717.83 | 641,865 | -0.26(-0.04%) |
Jul 03, 2023 | 710.09 | 722.00 | 710.09 | 718.09 | 345,031 | -0.45(-0.06%) |
Jun 30, 2023 | 710.16 | 719.60 | 704.28 | 718.54 | 1,015,262 | +10.12(+1.43%) |
Jun 29, 2023 | 696.77 | 709.48 | 689.02 | 708.42 | 914,965 | +8.39(+1.20%) |
Jun 28, 2023 | 708.21 | 710.05 | 684.80 | 700.03 | 1,828,233 | -16.06(-2.24%) |
Jun 27, 2023 | 785.96 | 786.29 | 705.00 | 716.09 | 2,034,108 | -68.29(-8.71%) |
Jun 26, 2023 | 781.94 | 785.64 | 765.02 | 784.38 | 586,860 | +4.65(+0.60%) |
Jun 23, 2023 | 779.21 | 787.12 | 771.62 | 779.73 | 615,993 | -0.08(-0.01%) |
Jun 22, 2023 | 780.28 | 783.42 | 777.00 | 779.81 | 447,929 | +1.04(+0.13%) |
Jun 21, 2023 | 781.78 | 786.43 | 778.07 | 778.77 | 371,120 | -2.44(-0.31%) |
Jun 20, 2023 | 778.96 | 787.41 | 775.81 | 781.21 | 508,432 | -1.84(-0.23%) |
Jun 16, 2023 | 788.07 | 794.00 | 781.37 | 783.05 | 993,659 | -0.19(-0.02%) |
Jun 15, 2023 | 773.28 | 788.52 | 771.35 | 783.24 | 648,110 | +31.12(+4.14%) |
May 08, 2023 | 761.93 | 761.93 | 746.14 | 752.12 | 540,386 | -9.98(-1.31%) |
May 05, 2023 | 753.88 | 768.59 | 744.89 | 762.10 | 637,014 | +8.22(+1.09%) |
May 04, 2023 | 775.54 | 776.58 | 746.13 | 753.88 | 1,229,071 | -49.29(-6.14%) |
May 03, 2023 | 804.79 | 812.99 | 798.80 | 803.17 | 786,003 | +4.72(+0.59%) |
May 02, 2023 | 806.72 | 815.24 | 796.52 | 798.45 | 610,761 | -8.27(-1.03%) |
May 01, 2023 | 803.71 | 811.55 | 802.12 | 806.72 | 297,529 | +4.93(+0.61%) |
Apr 28, 2023 | 788.99 | 806.08 | 788.00 | 801.79 | 470,436 | +9.50(+1.20%) |
Apr 27, 2023 | 775.33 | 796.42 | 774.06 | 792.29 | 749,468 | +14.29(+1.84%) |
Apr 26, 2023 | 781.77 | 784.77 | 771.14 | 778.00 | 601,024 | -11.58(-1.47%) |
Apr 25, 2023 | 797.27 | 801.82 | 784.84 | 789.58 | 467,892 | -7.46(-0.94%) |
Apr 24, 2023 | 800.43 | 806.19 | 795.12 | 797.04 | 374,836 | -3.69(-0.46%) |
Apr 21, 2023 | 798.42 | 804.72 | 797.25 | 800.73 | 545,530 | +2.63(+0.33%) |
Apr 20, 2023 | 805.42 | 805.62 | 796.23 | 798.10 | 495,422 | -10.76(-1.33%) |
Apr 19, 2023 | 804.73 | 810.17 | 803.52 | 808.86 | 363,167 | +0.85(+0.11%) |
Apr 18, 2023 | 822.17 | 823.38 | 804.15 | 808.01 | 499,658 | -11.73(-1.43%) |
Apr 17, 2023 | 833.62 | 833.62 | 818.65 | 819.74 | 351,407 | -9.52(-1.15%) |
Apr 14, 2023 | 828.84 | 831.33 | 821.88 | 829.26 | 456,864 | -1.09(-0.13%) |
Apr 13, 2023 | 822.45 | 834.12 | 822.45 | 830.35 | 471,894 | +9.92(+1.21%) |
Apr 12, 2023 | 824.96 | 827.79 | 816.89 | 820.43 | 414,242 | +0.79(+0.10%) |
Apr 11, 2023 | 822.94 | 825.60 | 817.44 | 819.64 | 291,391 | -4.12(-0.50%) |
Apr 10, 2023 | 824.37 | 826.07 | 815.82 | 823.76 | 377,082 | -4.97(-0.60%) |
Apr 06, 2023 | 823.43 | 834.00 | 823.43 | 828.73 | 549,993 | +3.51(+0.43%) |
Apr 05, 2023 | 824.70 | 837.55 | 823.86 | 825.22 | 560,027 | +3.18(+0.39%) |
Apr 04, 2023 | 825.85 | 830.66 | 820.01 | 822.04 | 397,993 | -4.15(-0.50%) |
Apr 03, 2023 | 818.80 | 826.55 | 815.59 | 826.19 | 451,409 | +4.52(+0.55%) |
Mar 31, 2023 | 814.90 | 822.52 | 810.95 | 821.67 | 866,171 | +10.17(+1.25%) |
Mar 30, 2023 | 816.01 | 825.08 | 804.64 | 811.50 | 625,802 | -7.85(-0.96%) |
Mar 29, 2023 | 830.00 | 835.00 | 818.28 | 819.35 | 459,234 | -7.62(-0.92%) |
Mar 28, 2023 | 824.00 | 827.36 | 819.22 | 826.97 | 362,615 | +6.56(+0.80%) |
Mar 27, 2023 | 821.38 | 832.48 | 817.87 | 820.41 | 802,001 | +0.41(+0.05%) |
Mar 24, 2023 | 805.05 | 824.00 | 801.01 | 820.00 | 1,129,524 | +17.84(+2.22%) |
Mar 23, 2023 | 806.47 | 812.70 | 790.49 | 802.16 | 1,993,794 | +50.86(+6.77%) |
Mar 22, 2023 | 760.30 | 764.39 | 751.01 | 751.30 | 322,878 | -8.46(-1.11%) |
Mar 21, 2023 | 764.65 | 765.01 | 751.98 | 759.76 | 372,808 | +0.51(+0.07%) |
Mar 20, 2023 | 748.66 | 760.33 | 745.79 | 759.25 | 587,836 | +11.60(+1.55%) |
Mar 17, 2023 | 749.92 | 754.32 | 743.95 | 747.65 | 893,630 | -2.10(-0.28%) |
Mar 16, 2023 | 753.08 | 753.08 | 725.66 | 749.75 | 1,023,918 | -10.55(-1.39%) |
Mar 15, 2023 | 760.81 | 766.16 | 755.00 | 760.30 | 499,350 | -6.50(-0.85%) |
Mar 14, 2023 | 755.39 | 769.98 | 754.20 | 766.80 | 535,454 | +14.47(+1.92%) |
Mar 13, 2023 | 749.17 | 769.20 | 748.28 | 752.33 | 505,183 | +5.33(+0.71%) |
Mar 10, 2023 | 746.79 | 759.25 | 744.05 | 747.00 | 505,342 | +3.25(+0.44%) |
Mar 09, 2023 | 745.74 | 755.24 | 738.77 | 743.75 | 599,992 | -1.45(-0.19%) |
Mar 08, 2023 | 774.13 | 774.13 | 744.00 | 745.20 | 670,327 | -28.65(-3.70%) |
Mar 07, 2023 | 782.00 | 783.59 | 772.51 | 773.85 | 757,890 | -6.53(-0.84%) |
Mar 06, 2023 | 777.99 | 785.27 | 774.85 | 780.38 | 469,489 | +1.08(+0.14%) |
Mar 03, 2023 | 771.42 | 779.84 | 766.35 | 779.30 | 604,886 | +10.40(+1.35%) |
Mar 02, 2023 | 768.22 | 772.66 | 762.85 | 768.90 | 425,209 | -1.54(-0.20%) |
Mar 01, 2023 | 759.89 | 772.94 | 757.38 | 770.44 | 585,954 | +10.02(+1.32%) |
Feb 28, 2023 | 756.45 | 765.44 | 753.63 | 760.42 | 622,679 | +2.63(+0.35%) |
Feb 27, 2023 | 761.17 | 771.65 | 756.97 | 757.79 | 557,135 | +0.80(+0.11%) |
Feb 24, 2023 | 753.81 | 765.29 | 752.00 | 756.99 | 525,885 | -2.67(-0.35%) |
Feb 23, 2023 | 744.81 | 765.00 | 744.28 | 759.66 | 553,351 | +11.58(+1.55%) |
Feb 22, 2023 | 748.68 | 755.39 | 744.93 | 748.08 | 415,470 | +1.56(+0.21%) |
Feb 21, 2023 | 748.09 | 752.47 | 744.15 | 746.52 | 411,688 | -2.22(-0.30%) |
Feb 17, 2023 | 738.16 | 755.09 | 733.33 | 748.74 | 492,731 | +12.41(+1.69%) |
Feb 16, 2023 | 737.00 | 747.56 | 735.48 | 736.33 | 555,324 | -16.07(-2.14%) |
Feb 15, 2023 | 753.78 | 756.08 | 747.70 | 752.40 | 341,093 | -1.81(-0.24%) |
Feb 14, 2023 | 764.52 | 767.52 | 749.22 | 754.21 | 486,001 | -9.76(-1.28%) |
Feb 13, 2023 | 755.87 | 767.74 | 754.18 | 763.97 | 494,826 | +6.36(+0.84%) |
Feb 10, 2023 | 746.12 | 762.73 | 740.84 | 757.61 | 606,842 | +12.84(+1.72%) |
Feb 09, 2023 | 751.29 | 757.52 | 743.71 | 744.77 | 524,535 | -4.89(-0.65%) |
Feb 08, 2023 | 766.34 | 768.26 | 748.12 | 749.66 | 617,542 | -20.28(-2.63%) |
Feb 07, 2023 | 765.68 | 778.05 | 763.15 | 769.94 | 885,893 | -10.92(-1.40%) |
Feb 06, 2023 | 784.78 | 800.48 | 778.52 | 780.86 | 1,064,695 | -2.27(-0.29%) |
Feb 03, 2023 | 764.49 | 789.95 | 758.63 | 783.13 | 1,448,571 | +31.93(+4.25%) |
Feb 02, 2023 | 749.20 | 758.72 | 741.45 | 751.20 | 934,868 | -6.80(-0.90%) |
Feb 01, 2023 | 752.19 | 762.10 | 751.27 | 758.00 | 802,072 | -0.47(-0.06%) |
Jan 31, 2023 | 739.27 | 759.00 | 739.27 | 758.47 | 816,414 | +22.01(+2.99%) |
Jan 30, 2023 | 749.00 | 749.00 | 732.50 | 736.46 | 499,517 | -6.37(-0.86%) |
Jan 27, 2023 | 745.61 | 748.28 | 740.27 | 742.83 | 417,648 | +0.53(+0.07%) |
Jan 26, 2023 | 741.18 | 745.60 | 735.00 | 742.30 | 346,411 | +1.12(+0.15%) |
Jan 25, 2023 | 729.49 | 743.93 | 726.21 | 741.18 | 584,344 | +13.71(+1.88%) |
Jan 24, 2023 | 731.01 | 732.31 | 722.47 | 727.47 | 326,365 | -2.44(-0.33%) |
Jan 23, 2023 | 721.53 | 732.89 | 718.34 | 729.91 | 569,940 | +7.91(+1.10%) |
Jan 20, 2023 | 723.16 | 725.87 | 713.47 | 722.00 | 939,770 | +6.43(+0.90%) |
Jan 19, 2023 | 729.39 | 730.00 | 715.41 | 715.57 | 583,819 | -8.98(-1.24%) |
Jan 18, 2023 | 725.17 | 729.33 | 722.22 | 724.55 | 487,450 | -3.56(-0.49%) |
Jan 17, 2023 | 722.13 | 731.35 | 714.11 | 728.11 | 641,009 | +5.98(+0.83%) |
Jan 13, 2023 | 714.67 | 724.99 | 709.58 | 722.13 | 489,479 | +7.56(+1.06%) |
Jan 12, 2023 | 707.00 | 715.79 | 697.13 | 714.57 | 538,830 | +4.63(+0.65%) |
Jan 11, 2023 | 698.90 | 711.43 | 694.52 | 709.94 | 592,628 | +10.99(+1.57%) |
Jan 10, 2023 | 676.37 | 707.21 | 675.00 | 698.95 | 793,249 | +18.46(+2.71%) |
Jan 09, 2023 | 693.13 | 708.21 | 668.00 | 680.49 | 1,664,428 | -56.49(-7.67%) |
Jan 06, 2023 | 730.74 | 747.70 | 721.79 | 736.98 | 602,436 | +13.22(+1.83%) |
Jan 05, 2023 | 724.69 | 730.56 | 718.75 | 723.76 | 499,837 | -2.73(-0.38%) |
Jan 04, 2023 | 728.19 | 731.81 | 719.16 | 726.49 | 517,205 | +6.02(+0.84%) |
Jan 03, 2023 | 721.86 | 732.43 | 719.35 | 720.47 | 508,475 | -1.02(-0.14%) |
Dec 30, 2022 | 721.16 | 722.16 | 710.25 | 721.49 | 364,172 | +0.20(+0.03%) |
Dec 29, 2022 | 717.00 | 728.09 | 710.28 | 721.29 | 432,118 | +8.26(+1.16%) |
Dec 28, 2022 | 710.51 | 717.94 | 707.87 | 713.03 | 359,450 | +1.68(+0.24%) |
Dec 27, 2022 | 726.44 | 727.46 | 708.26 | 711.35 | 548,643 | -15.39(-2.12%) |
Dec 23, 2022 | 733.96 | 735.60 | 718.36 | 726.74 | 358,586 | -6.88(-0.94%) |
Dec 22, 2022 | 736.08 | 736.50 | 726.05 | 733.62 | 506,291 | -2.80(-0.38%) |
Dec 21, 2022 | 734.98 | 754.86 | 733.20 | 736.42 | 532,530 | +2.89(+0.39%) |
Dec 20, 2022 | 725.24 | 738.29 | 722.96 | 733.53 | 551,380 | +12.43(+1.72%) |
Dec 19, 2022 | 720.99 | 726.15 | 713.00 | 721.10 | 502,032 | -2.07(-0.29%) |
Dec 16, 2022 | 721.80 | 732.48 | 720.58 | 723.17 | 1,802,997 | -8.10(-1.11%) |
Dec 15, 2022 | 748.17 | 748.17 | 728.08 | 731.27 | 622,407 | -18.73(-2.50%) |
Dec 14, 2022 | 741.28 | 757.00 | 741.28 | 750.00 | 563,230 | +2.44(+0.33%) |
Dec 13, 2022 | 749.10 | 753.94 | 739.02 | 747.56 | 671,774 | +5.08(+0.68%) |
Dec 12, 2022 | 730.17 | 744.93 | 728.00 | 742.48 | 843,054 | -7.58(-1.01%) |
Dec 09, 2022 | 753.18 | 759.99 | 746.57 | 750.06 | 508,512 | -15.36(-2.01%) |
Dec 08, 2022 | 758.08 | 779.00 | 758.08 | 765.42 | 588,903 | +1.15(+0.15%) |
Dec 07, 2022 | 745.47 | 767.74 | 745.47 | 764.27 | 565,787 | +16.80(+2.25%) |
Dec 06, 2022 | 751.28 | 755.87 | 744.81 | 747.47 | 501,208 | -7.98(-1.06%) |
Dec 05, 2022 | 762.00 | 765.49 | 749.58 | 755.45 | 531,072 | -10.94(-1.43%) |
Dec 02, 2022 | 752.52 | 769.00 | 752.00 | 766.39 | 441,488 | +5.15(+0.68%) |