Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 750.22 | 751.35 | 741.89 | 742.70 | 3,365,183 | -4.06(-0.54%) |
Feb 28, 2024 | 742.02 | 750.67 | 742.02 | 746.76 | 1,366,163 | +3.24(+0.44%) |
Feb 27, 2024 | 744.80 | 745.44 | 740.14 | 743.52 | 1,473,773 | -0.64(-0.09%) |
Feb 26, 2024 | 740.81 | 745.58 | 737.82 | 744.16 | 1,707,027 | +7.41(+1.01%) |
Feb 23, 2024 | 738.93 | 741.32 | 735.94 | 736.75 | 1,267,794 | +3.52(+0.48%) |
Feb 22, 2024 | 724.69 | 734.87 | 724.69 | 733.22 | 1,803,477 | +11.36(+1.57%) |
Feb 21, 2024 | 724.53 | 727.62 | 719.12 | 721.86 | 1,566,776 | -2.67(-0.37%) |
Feb 20, 2024 | 726.86 | 733.78 | 722.55 | 724.53 | 2,408,387 | +1.70(+0.23%) |
Feb 16, 2024 | 720.83 | 727.89 | 717.35 | 722.83 | 1,767,793 | -0.52(-0.07%) |
Feb 15, 2024 | 720.33 | 724.87 | 717.13 | 723.35 | 1,265,833 | +2.33(+0.32%) |
Feb 14, 2024 | 714.85 | 721.39 | 709.93 | 721.02 | 1,477,751 | +7.92(+1.11%) |
Feb 13, 2024 | 720.23 | 720.62 | 707.90 | 713.11 | 1,952,980 | -8.15(-1.13%) |
Feb 12, 2024 | 722.36 | 722.64 | 714.16 | 721.25 | 1,573,307 | -0.99(-0.14%) |
Feb 09, 2024 | 723.98 | 723.98 | 718.97 | 722.24 | 1,428,408 | -0.76(-0.10%) |
Feb 08, 2024 | 722.73 | 727.00 | 719.50 | 723.00 | 1,952,980 | +4.37(+0.61%) |
Feb 07, 2024 | 713.01 | 722.16 | 710.86 | 718.63 | 2,201,081 | +8.98(+1.26%) |
Feb 06, 2024 | 710.09 | 711.58 | 703.21 | 709.65 | 1,922,658 | -0.37(-0.05%) |
Feb 05, 2024 | 709.50 | 711.72 | 704.54 | 710.02 | 2,279,601 | +1.68(+0.24%) |
Feb 02, 2024 | 702.21 | 713.13 | 701.13 | 708.34 | 2,381,446 | +4.99(+0.71%) |
Feb 01, 2024 | 692.89 | 704.17 | 690.39 | 703.35 | 2,040,248 | +10.60(+1.53%) |
Jan 31, 2024 | 699.17 | 703.36 | 690.91 | 692.75 | 1,932,958 | -5.84(-0.84%) |
Jan 30, 2024 | 690.81 | 700.49 | 688.68 | 698.59 | 1,614,067 | +6.71(+0.97%) |
Jan 29, 2024 | 687.78 | 692.00 | 684.15 | 691.88 | 2,221,081 | +7.11(+1.04%) |
Jan 26, 2024 | 677.99 | 685.13 | 677.41 | 684.77 | 1,831,135 | +6.96(+1.03%) |
Jan 25, 2024 | 684.39 | 684.39 | 673.89 | 677.81 | 2,756,634 | -6.59(-0.96%) |
Jan 24, 2024 | 686.89 | 687.86 | 681.02 | 684.40 | 1,951,485 | -1.08(-0.16%) |
Jan 23, 2024 | 688.60 | 689.51 | 682.52 | 685.48 | 2,217,105 | -4.90(-0.71%) |
Jan 22, 2024 | 693.30 | 696.52 | 688.40 | 690.38 | 2,459,485 | -2.56(-0.37%) |
Jan 19, 2024 | 686.39 | 693.99 | 680.57 | 692.95 | 2,274,845 | +7.75(+1.13%) |
Jan 18, 2024 | 680.74 | 685.61 | 678.12 | 685.20 | 1,905,212 | +3.11(+0.46%) |
Jan 17, 2024 | 678.41 | 682.77 | 677.11 | 682.09 | 1,791,712 | +2.69(+0.40%) |
Jan 16, 2024 | 681.14 | 684.41 | 676.08 | 679.40 | 1,631,531 | -1.75(-0.26%) |
Jan 12, 2024 | 675.42 | 681.62 | 674.04 | 681.14 | 2,395,750 | +9.63(+1.43%) |
Jan 11, 2024 | 668.94 | 672.41 | 665.59 | 671.51 | 1,675,033 | +0.82(+0.12%) |
Jan 10, 2024 | 667.51 | 671.76 | 666.95 | 670.70 | 1,805,474 | +5.56(+0.84%) |
Jan 09, 2024 | 656.86 | 665.24 | 656.24 | 665.13 | 1,891,675 | +5.47(+0.83%) |
Jan 08, 2024 | 653.80 | 660.05 | 652.03 | 659.66 | 2,250,828 | +5.66(+0.87%) |
Jan 05, 2024 | 654.17 | 657.63 | 650.24 | 654.00 | 2,240,325 | +7.64(+1.18%) |
Jan 04, 2024 | 640.11 | 647.91 | 638.54 | 646.36 | 2,175,234 | +3.65(+0.57%) |
Jan 03, 2024 | 649.21 | 653.44 | 641.13 | 642.71 | 2,618,541 | -5.94(-0.92%) |
Jan 02, 2024 | 653.57 | 655.78 | 647.51 | 648.65 | 2,663,155 | -9.40(-1.43%) |
Dec 29, 2023 | 658.97 | 661.15 | 655.14 | 658.05 | 1,953,509 | -3.01(-0.46%) |
Dec 28, 2023 | 663.81 | 664.81 | 659.56 | 661.07 | 1,499,567 | -3.69(-0.55%) |
Dec 27, 2023 | 660.67 | 666.53 | 658.37 | 664.75 | 1,878,024 | +7.16(+1.09%) |
Dec 26, 2023 | 656.03 | 658.80 | 653.85 | 657.60 | 1,815,188 | +2.94(+0.45%) |
Dec 22, 2023 | 651.14 | 656.28 | 649.19 | 654.65 | 1,684,176 | +6.28(+0.97%) |
Dec 21, 2023 | 649.06 | 650.50 | 642.81 | 648.38 | 2,435,766 | +4.05(+0.63%) |
Dec 20, 2023 | 654.84 | 657.33 | 644.12 | 644.32 | 3,875,694 | -16.32(-2.47%) |
Dec 19, 2023 | 657.97 | 663.62 | 652.24 | 660.64 | 3,522,234 | -3.41(-0.51%) |
Dec 18, 2023 | 647.73 | 664.70 | 644.42 | 664.05 | 6,896,046 | +21.85(+3.40%) |
Dec 15, 2023 | 625.31 | 645.08 | 624.34 | 642.20 | 9,064,685 | +27.33(+4.45%) |
Dec 14, 2023 | 625.00 | 625.70 | 614.39 | 614.86 | 3,903,476 | -10.94(-1.75%) |
Dec 13, 2023 | 617.92 | 626.38 | 615.08 | 625.80 | 2,409,372 | +12.18(+1.99%) |
Dec 12, 2023 | 611.61 | 613.80 | 607.48 | 613.62 | 2,437,397 | +5.50(+0.90%) |
Dec 11, 2023 | 606.27 | 609.26 | 603.15 | 608.12 | 2,192,107 | +12.75(+2.14%) |
Dec 08, 2023 | 593.24 | 598.13 | 592.39 | 595.37 | 1,541,220 | -0.17(-0.03%) |
Dec 07, 2023 | 594.61 | 596.90 | 591.05 | 595.53 | 1,733,764 | +3.43(+0.58%) |
Dec 06, 2023 | 590.22 | 593.13 | 588.62 | 592.10 | 2,291,750 | +2.03(+0.34%) |
Dec 05, 2023 | 583.43 | 593.51 | 581.96 | 590.07 | 2,409,540 | +6.11(+1.05%) |
Dec 04, 2023 | 577.21 | 584.40 | 576.53 | 583.96 | 1,665,756 | +2.76(+0.47%) |
Dec 01, 2023 | 578.31 | 581.30 | 575.69 | 581.20 | 1,513,537 | +3.42(+0.59%) |
Nov 30, 2023 | 573.00 | 578.10 | 568.12 | 577.78 | 1,799,927 | +4.76(+0.83%) |
Nov 29, 2023 | 580.18 | 580.19 | 572.60 | 573.03 | 1,352,687 | -5.99(-1.03%) |
Nov 28, 2023 | 578.22 | 582.34 | 576.50 | 579.01 | 1,318,941 | -0.88(-0.15%) |
Nov 27, 2023 | 577.57 | 584.80 | 577.46 | 579.89 | 1,668,656 | +3.45(+0.60%) |
Nov 24, 2023 | 576.11 | 579.20 | 575.51 | 576.44 | 662,485 | +2.22(+0.39%) |
Nov 22, 2023 | 572.04 | 576.23 | 571.55 | 574.22 | 1,096,604 | +4.66(+0.82%) |
Nov 21, 2023 | 567.31 | 570.19 | 563.13 | 569.55 | 1,203,444 | +3.41(+0.60%) |
Nov 20, 2023 | 562.77 | 567.62 | 562.77 | 566.14 | 1,666,170 | +3.56(+0.63%) |
Nov 17, 2023 | 564.29 | 565.29 | 559.57 | 562.59 | 1,820,204 | -1.39(-0.25%) |
Nov 16, 2023 | 571.58 | 571.78 | 557.80 | 563.98 | 3,029,630 | -17.74(-3.05%) |
Nov 15, 2023 | 579.00 | 584.75 | 578.42 | 581.72 | 2,218,956 | +5.83(+1.01%) |
Nov 14, 2023 | 567.06 | 576.62 | 566.54 | 575.89 | 2,089,979 | +12.25(+2.17%) |
Nov 13, 2023 | 560.49 | 565.32 | 559.01 | 563.64 | 1,693,478 | +1.08(+0.19%) |
Nov 10, 2023 | 553.57 | 563.30 | 550.68 | 562.56 | 1,958,690 | +13.50(+2.46%) |
Nov 09, 2023 | 554.64 | 554.64 | 547.83 | 549.06 | 1,321,262 | -4.01(-0.72%) |
Nov 08, 2023 | 557.68 | 558.53 | 550.05 | 553.06 | 1,377,669 | -3.79(-0.68%) |
Nov 07, 2023 | 558.05 | 559.41 | 555.18 | 556.85 | 1,408,649 | +1.41(+0.25%) |
Nov 06, 2023 | 546.35 | 558.20 | 546.00 | 555.44 | 2,109,782 | +8.70(+1.59%) |
Nov 03, 2023 | 543.27 | 548.78 | 541.22 | 546.75 | 1,874,044 | +4.81(+0.89%) |
Nov 02, 2023 | 542.46 | 545.39 | 538.08 | 541.94 | 2,154,546 | +0.19(+0.03%) |
Nov 01, 2023 | 540.00 | 543.35 | 534.80 | 541.75 | 1,783,230 | +4.24(+0.79%) |
Oct 31, 2023 | 537.24 | 539.06 | 534.23 | 537.51 | 1,433,069 | -2.37(-0.44%) |
Oct 30, 2023 | 530.99 | 541.33 | 528.95 | 539.89 | 1,742,913 | +11.53(+2.18%) |
Oct 27, 2023 | 532.80 | 533.22 | 525.63 | 528.36 | 1,545,070 | -4.45(-0.83%) |
Oct 26, 2023 | 534.80 | 539.67 | 530.79 | 532.80 | 1,978,429 | -2.33(-0.43%) |
Oct 25, 2023 | 533.73 | 538.87 | 530.87 | 535.13 | 1,805,643 | -1.80(-0.34%) |
Oct 24, 2023 | 537.18 | 540.97 | 534.48 | 536.93 | 1,724,977 | -0.44(-0.08%) |
Oct 23, 2023 | 539.17 | 541.88 | 531.86 | 537.37 | 1,825,385 | -0.62(-0.12%) |
Oct 20, 2023 | 551.23 | 551.36 | 537.10 | 537.99 | 2,359,190 | -12.36(-2.25%) |
Oct 19, 2023 | 558.20 | 560.29 | 548.87 | 550.35 | 2,074,293 | -8.77(-1.57%) |
Oct 18, 2023 | 558.41 | 561.70 | 556.54 | 559.11 | 1,347,800 | +0.29(+0.05%) |
Oct 17, 2023 | 556.49 | 560.50 | 555.29 | 558.82 | 1,443,758 | +2.04(+0.37%) |
Oct 16, 2023 | 554.30 | 558.58 | 553.66 | 556.78 | 1,468,151 | +5.25(+0.95%) |
Oct 13, 2023 | 548.62 | 552.11 | 546.79 | 551.52 | 1,278,715 | +2.98(+0.54%) |
Oct 12, 2023 | 552.70 | 553.76 | 547.18 | 548.55 | 1,498,008 | -1.69(-0.31%) |
Oct 11, 2023 | 549.59 | 551.19 | 545.06 | 550.24 | 1,490,155 | +3.34(+0.61%) |
Oct 10, 2023 | 544.79 | 551.63 | 542.18 | 546.90 | 2,237,250 | +3.04(+0.56%) |
Oct 09, 2023 | 540.00 | 544.62 | 534.92 | 543.87 | 1,830,744 | +1.40(+0.26%) |
Oct 06, 2023 | 550.79 | 551.63 | 527.97 | 542.47 | 4,364,643 | -11.67(-2.11%) |
Oct 05, 2023 | 556.71 | 559.22 | 549.11 | 554.13 | 1,623,546 | -2.22(-0.40%) |
Oct 04, 2023 | 554.10 | 557.14 | 548.53 | 556.35 | 1,848,404 | +6.58(+1.20%) |
Oct 03, 2023 | 555.67 | 560.63 | 547.80 | 549.77 | 2,059,580 | -6.10(-1.10%) |
Oct 02, 2023 | 552.57 | 556.29 | 548.76 | 555.87 | 1,880,621 | +6.18(+1.12%) |
Sep 29, 2023 | 554.60 | 555.56 | 545.55 | 549.70 | 1,941,805 | -3.57(-0.65%) |
Sep 28, 2023 | 548.83 | 556.72 | 548.83 | 553.27 | 2,253,196 | +4.96(+0.91%) |
Sep 27, 2023 | 532.59 | 551.19 | 530.01 | 548.30 | 4,717,039 | +10.28(+1.91%) |
Sep 26, 2023 | 544.04 | 546.20 | 537.09 | 538.02 | 2,459,452 | -5.51(-1.01%) |
Sep 25, 2023 | 544.37 | 543.81 | 539.75 | 543.53 | 1,349,596 | +0.03(+0.01%) |
Sep 22, 2023 | 540.16 | 547.76 | 539.79 | 543.50 | 1,570,393 | +3.41(+0.63%) |
Sep 21, 2023 | 548.83 | 549.32 | 539.30 | 540.08 | 1,735,141 | -8.51(-1.55%) |
Sep 20, 2023 | 549.10 | 553.84 | 547.46 | 548.60 | 1,348,255 | -0.51(-0.09%) |
Sep 19, 2023 | 546.46 | 550.05 | 544.31 | 549.10 | 1,176,569 | +1.59(+0.29%) |
Sep 18, 2023 | 543.10 | 548.95 | 542.40 | 547.51 | 1,031,002 | +6.19(+1.14%) |
Sep 15, 2023 | 550.05 | 550.23 | 540.53 | 541.33 | 3,027,110 | -8.18(-1.49%) |
Sep 14, 2023 | 549.55 | 551.39 | 545.11 | 549.51 | 1,291,929 | +4.88(+0.90%) |
Sep 13, 2023 | 543.22 | 545.30 | 539.74 | 544.63 | 1,194,687 | +0.94(+0.17%) |
Sep 12, 2023 | 544.17 | 545.26 | 541.15 | 543.69 | 1,084,898 | +0.01(+0.00%) |
Sep 11, 2023 | 537.87 | 544.27 | 536.95 | 543.68 | 1,427,170 | +7.38(+1.38%) |
Sep 08, 2023 | 534.23 | 537.45 | 533.29 | 536.30 | 1,107,420 | +2.50(+0.47%) |
Sep 07, 2023 | 533.83 | 536.10 | 529.58 | 533.80 | 1,379,002 | +1.88(+0.35%) |
Sep 06, 2023 | 527.08 | 533.86 | 525.58 | 531.92 | 1,516,992 | +1.91(+0.36%) |
Sep 05, 2023 | 530.98 | 534.35 | 529.30 | 530.01 | 1,761,777 | +0.47(+0.09%) |
Sep 01, 2023 | 538.13 | 538.52 | 526.03 | 529.54 | 1,477,656 | -4.89(-0.92%) |
Aug 31, 2023 | 525.41 | 537.28 | 525.41 | 534.44 | 2,172,505 | +6.83(+1.29%) |
Aug 30, 2023 | 528.07 | 529.71 | 524.74 | 527.61 | 1,328,531 | -0.50(-0.09%) |
Aug 29, 2023 | 519.90 | 528.40 | 519.90 | 528.10 | 1,509,188 | +6.40(+1.23%) |
Aug 28, 2023 | 521.52 | 522.53 | 518.72 | 521.70 | 972,015 | +2.12(+0.41%) |
Aug 25, 2023 | 518.51 | 521.31 | 516.22 | 519.58 | 1,553,449 | +2.24(+0.43%) |
Aug 24, 2023 | 524.72 | 526.38 | 516.48 | 517.34 | 1,631,379 | -7.91(-1.51%) |
Aug 23, 2023 | 523.41 | 525.55 | 520.77 | 525.25 | 1,333,317 | +2.42(+0.46%) |
Aug 22, 2023 | 526.32 | 526.32 | 521.99 | 522.84 | 1,324,254 | -4.70(-0.89%) |
Aug 21, 2023 | 528.17 | 529.42 | 520.83 | 527.54 | 2,137,856 | -1.68(-0.32%) |
Aug 18, 2023 | 531.14 | 533.62 | 527.44 | 529.22 | 1,933,893 | -2.11(-0.40%) |
Aug 17, 2023 | 543.33 | 544.25 | 529.35 | 531.32 | 1,999,414 | -11.60(-2.14%) |
Aug 16, 2023 | 545.49 | 548.65 | 542.60 | 542.92 | 1,380,068 | +0.52(+0.10%) |
Aug 15, 2023 | 544.86 | 548.85 | 542.09 | 542.39 | 1,179,292 | -2.88(-0.53%) |
Aug 14, 2023 | 548.47 | 551.33 | 544.27 | 545.27 | 1,284,294 | -1.45(-0.26%) |
Aug 11, 2023 | 544.18 | 548.70 | 542.90 | 546.72 | 1,074,172 | +1.43(+0.26%) |
Aug 10, 2023 | 546.95 | 552.78 | 544.52 | 545.29 | 1,139,901 | +1.74(+0.32%) |
Aug 09, 2023 | 541.88 | 545.87 | 540.74 | 543.55 | 1,515,270 | +3.48(+0.64%) |
Aug 08, 2023 | 541.90 | 542.77 | 535.92 | 540.07 | 1,050,768 | -2.22(-0.41%) |
Aug 07, 2023 | 538.98 | 543.41 | 538.98 | 542.30 | 1,045,497 | +6.19(+1.15%) |
Aug 04, 2023 | 544.88 | 545.09 | 535.50 | 536.11 | 1,175,886 | -5.49(-1.01%) |
Aug 03, 2023 | 537.56 | 544.18 | 536.29 | 541.60 | 1,507,337 | +5.19(+0.97%) |
Aug 02, 2023 | 536.33 | 540.57 | 535.12 | 536.41 | 1,684,295 | -3.00(-0.56%) |
Aug 01, 2023 | 544.45 | 546.64 | 538.54 | 539.41 | 1,488,686 | -5.08(-0.93%) |
Jul 31, 2023 | 546.75 | 548.01 | 542.92 | 544.49 | 1,406,589 | -2.57(-0.47%) |
Jul 28, 2023 | 548.29 | 551.43 | 546.39 | 547.07 | 1,412,337 | +1.45(+0.27%) |
Jul 27, 2023 | 551.34 | 554.68 | 544.42 | 545.62 | 1,529,072 | -4.21(-0.77%) |
Jul 26, 2023 | 549.19 | 551.63 | 547.16 | 549.83 | 1,344,880 | +0.95(+0.17%) |
Jul 25, 2023 | 550.42 | 551.17 | 548.02 | 548.88 | 1,650,609 | +1.22(+0.22%) |
Jul 24, 2023 | 541.90 | 550.22 | 539.84 | 547.66 | 2,148,678 | +5.89(+1.09%) |
Jul 21, 2023 | 543.03 | 545.83 | 541.37 | 541.76 | 5,546,359 | +0.87(+0.16%) |
Jul 20, 2023 | 537.83 | 544.88 | 537.73 | 540.89 | 1,783,936 | +2.77(+0.51%) |
Jul 19, 2023 | 538.48 | 539.85 | 536.09 | 538.12 | 1,297,805 | +0.50(+0.09%) |
Jul 18, 2023 | 536.72 | 538.99 | 533.54 | 537.62 | 1,831,967 | +0.61(+0.11%) |
Jul 17, 2023 | 530.42 | 538.22 | 530.34 | 537.00 | 1,966,805 | +6.08(+1.14%) |
Jul 14, 2023 | 523.17 | 531.08 | 522.57 | 530.92 | 1,883,040 | +8.01(+1.53%) |
Jul 13, 2023 | 522.28 | 523.56 | 517.41 | 522.91 | 1,695,647 | +0.44(+0.08%) |
Jul 12, 2023 | 516.65 | 524.52 | 515.78 | 522.48 | 2,019,800 | +8.12(+1.58%) |
Jul 11, 2023 | 512.28 | 515.45 | 510.97 | 514.36 | 1,299,853 | +2.55(+0.50%) |
Jul 10, 2023 | 509.91 | 515.82 | 509.91 | 511.80 | 2,013,491 | +1.90(+0.37%) |
Jul 07, 2023 | 518.49 | 520.98 | 509.49 | 509.90 | 2,821,984 | -11.96(-2.29%) |
Jul 06, 2023 | 523.33 | 524.71 | 521.10 | 521.86 | 1,804,146 | -3.65(-0.69%) |
Jul 05, 2023 | 525.60 | 530.29 | 521.99 | 525.52 | 1,680,155 | +0.09(+0.02%) |
Jul 03, 2023 | 521.75 | 525.47 | 518.92 | 525.43 | 979,695 | +2.58(+0.49%) |
Jun 30, 2023 | 518.76 | 523.99 | 518.23 | 522.85 | 2,293,158 | +6.50(+1.26%) |
Jun 29, 2023 | 515.27 | 517.08 | 513.69 | 516.35 | 1,154,862 | -1.08(-0.21%) |
Jun 28, 2023 | 513.72 | 518.10 | 513.36 | 517.43 | 1,282,025 | +2.40(+0.47%) |
Jun 27, 2023 | 507.57 | 517.05 | 507.04 | 515.03 | 1,722,767 | +6.71(+1.32%) |
Jun 26, 2023 | 509.27 | 509.73 | 506.22 | 508.32 | 1,316,292 | -0.99(-0.19%) |
Jun 23, 2023 | 508.04 | 510.24 | 504.35 | 509.31 | 1,478,315 | +0.23(+0.05%) |
Jun 22, 2023 | 505.67 | 509.54 | 504.69 | 509.07 | 1,147,135 | +4.45(+0.88%) |
Jun 21, 2023 | 502.97 | 506.59 | 501.63 | 504.63 | 1,311,350 | -0.08(-0.02%) |
Jun 20, 2023 | 506.89 | 507.81 | 503.19 | 504.70 | 1,734,645 | -3.84(-0.75%) |
Jun 16, 2023 | 514.80 | 515.12 | 507.66 | 508.54 | 3,241,306 | -5.39(-1.05%) |
Jun 15, 2023 | 513.74 | 515.93 | 511.46 | 513.93 | 1,926,819 | +1.94(+0.38%) |
Jun 14, 2023 | 509.85 | 512.62 | 508.05 | 511.99 | 1,895,834 | +5.03(+0.99%) |
Jun 13, 2023 | 506.96 | 507.86 | 502.97 | 506.96 | 1,240,154 | +1.02(+0.20%) |
Jun 12, 2023 | 502.35 | 506.23 | 501.11 | 505.94 | 1,446,687 | +3.58(+0.71%) |
Jun 09, 2023 | 503.24 | 507.00 | 500.62 | 502.35 | 1,325,908 | -2.73(-0.54%) |
Jun 08, 2023 | 497.71 | 505.27 | 497.71 | 505.08 | 1,576,160 | +8.61(+1.73%) |
Jun 07, 2023 | 499.66 | 504.31 | 495.84 | 496.48 | 1,837,579 | -4.88(-0.97%) |
Jun 06, 2023 | 503.30 | 503.67 | 497.96 | 501.36 | 1,451,878 | -1.93(-0.38%) |
Jun 05, 2023 | 497.80 | 503.94 | 497.25 | 503.30 | 2,083,326 | +5.50(+1.10%) |
Jun 02, 2023 | 495.60 | 503.54 | 494.70 | 497.80 | 2,352,686 | -0.01(-0.00%) |
Jun 01, 2023 | 494.63 | 498.92 | 487.61 | 497.81 | 2,478,624 | +1.01(+0.20%) |
May 31, 2023 | 494.18 | 499.04 | 490.38 | 496.80 | 3,418,965 | +3.43(+0.69%) |
May 30, 2023 | 495.08 | 499.94 | 487.12 | 493.37 | 2,622,444 | +0.75(+0.15%) |
May 26, 2023 | 471.64 | 496.01 | 470.15 | 492.62 | 5,460,206 | +20.11(+4.26%) |
May 25, 2023 | 466.35 | 474.44 | 462.99 | 472.51 | 3,519,091 | +3.68(+0.79%) |
May 24, 2023 | 473.19 | 473.19 | 467.03 | 468.83 | 1,647,062 | -2.05(-0.44%) |
May 23, 2023 | 473.11 | 473.11 | 469.03 | 470.88 | 1,853,070 | -6.80(-1.42%) |
May 22, 2023 | 482.66 | 482.66 | 474.44 | 477.68 | 2,001,309 | -4.52(-0.94%) |
May 19, 2023 | 484.98 | 484.98 | 479.67 | 482.19 | 1,683,616 | -1.53(-0.32%) |
May 18, 2023 | 480.72 | 484.21 | 479.82 | 483.73 | 2,367,016 | +3.01(+0.63%) |
May 17, 2023 | 483.63 | 483.64 | 477.70 | 480.72 | 2,130,865 | -1.12(-0.23%) |
May 16, 2023 | 485.57 | 485.85 | 480.04 | 481.83 | 1,266,449 | -5.72(-1.17%) |
May 15, 2023 | 489.47 | 490.42 | 484.46 | 487.55 | 1,169,318 | -1.97(-0.40%) |
May 12, 2023 | 488.65 | 491.43 | 486.74 | 489.52 | 1,516,555 | +2.12(+0.43%) |
May 11, 2023 | 485.10 | 488.49 | 483.19 | 487.41 | 1,077,782 | +2.17(+0.45%) |
May 10, 2023 | 487.47 | 490.40 | 480.81 | 485.24 | 1,294,791 | -1.10(-0.23%) |
May 09, 2023 | 482.62 | 487.26 | 482.07 | 486.34 | 1,618,330 | +1.68(+0.35%) |
May 08, 2023 | 483.02 | 485.81 | 481.40 | 484.66 | 1,045,198 | +0.00(+0.00%) |
May 05, 2023 | 478.97 | 484.99 | 478.75 | 484.66 | 1,760,319 | +8.47(+1.78%) |
May 04, 2023 | 474.83 | 476.75 | 471.91 | 476.19 | 1,531,066 | +1.26(+0.27%) |
May 03, 2023 | 481.27 | 483.38 | 474.54 | 474.93 | 1,470,813 | -4.60(-0.96%) |
May 02, 2023 | 479.72 | 480.38 | 474.69 | 479.53 | 2,002,204 | +1.18(+0.25%) |
May 01, 2023 | 483.74 | 483.74 | 473.71 | 478.35 | 2,273,662 | -9.33(-1.91%) |
Apr 28, 2023 | 486.07 | 489.24 | 485.18 | 487.68 | 1,207,533 | +1.89(+0.39%) |
Apr 27, 2023 | 479.55 | 486.75 | 479.55 | 485.79 | 1,404,893 | +6.41(+1.34%) |
Apr 26, 2023 | 484.97 | 487.34 | 478.16 | 479.39 | 1,548,116 | -8.25(-1.69%) |
Apr 25, 2023 | 495.35 | 497.29 | 486.75 | 487.63 | 1,845,259 | -8.00(-1.61%) |
Apr 24, 2023 | 490.47 | 495.89 | 490.19 | 495.63 | 1,417,834 | +4.91(+1.00%) |
Apr 21, 2023 | 493.64 | 494.87 | 489.85 | 490.72 | 1,556,709 | +0.75(+0.15%) |
Apr 20, 2023 | 480.44 | 494.89 | 480.21 | 489.97 | 3,029,570 | +9.25(+1.93%) |
Apr 19, 2023 | 481.78 | 482.61 | 478.58 | 480.71 | 1,133,398 | -0.84(-0.18%) |
Apr 18, 2023 | 480.78 | 482.26 | 478.86 | 481.56 | 1,381,904 | +2.87(+0.60%) |
Apr 17, 2023 | 477.56 | 482.52 | 475.99 | 478.69 | 1,456,433 | +2.58(+0.54%) |
Apr 14, 2023 | 480.87 | 484.92 | 475.03 | 476.11 | 1,728,673 | -6.41(-1.33%) |
Apr 13, 2023 | 478.25 | 483.05 | 475.17 | 482.52 | 1,651,377 | +8.28(+1.75%) |
Apr 12, 2023 | 484.56 | 484.61 | 473.46 | 474.24 | 2,129,127 | -9.01(-1.86%) |
Apr 11, 2023 | 478.58 | 484.55 | 477.78 | 483.25 | 1,596,109 | +4.67(+0.98%) |
Apr 10, 2023 | 468.96 | 478.65 | 466.79 | 478.58 | 1,705,619 | +7.61(+1.62%) |
Apr 06, 2023 | 467.12 | 472.79 | 462.76 | 470.98 | 4,245,858 | -10.80(-2.24%) |
Apr 05, 2023 | 483.59 | 488.56 | 479.87 | 481.78 | 1,996,412 | -0.58(-0.12%) |
Apr 04, 2023 | 481.17 | 487.06 | 480.20 | 482.36 | 1,973,418 | +0.68(+0.14%) |
Apr 03, 2023 | 481.17 | 483.79 | 479.72 | 481.68 | 1,862,024 | +0.16(+0.03%) |
Mar 31, 2023 | 479.72 | 482.97 | 478.69 | 481.53 | 2,148,378 | +5.22(+1.10%) |
Mar 30, 2023 | 477.78 | 480.44 | 475.84 | 476.31 | 1,594,460 | +0.73(+0.15%) |
Mar 29, 2023 | 474.10 | 476.13 | 470.90 | 475.58 | 1,695,038 | +3.84(+0.81%) |
Mar 28, 2023 | 477.40 | 478.81 | 470.42 | 471.74 | 1,452,130 | -6.25(-1.31%) |
Mar 27, 2023 | 481.93 | 484.42 | 477.30 | 477.99 | 1,499,197 | -1.99(-0.41%) |
Mar 24, 2023 | 471.90 | 480.66 | 471.53 | 479.98 | 1,688,932 | +7.28(+1.54%) |
Mar 23, 2023 | 475.54 | 478.02 | 469.34 | 472.70 | 1,615,782 | +0.23(+0.05%) |
Mar 22, 2023 | 474.35 | 481.29 | 472.30 | 472.47 | 1,340,606 | -3.23(-0.68%) |
Mar 21, 2023 | 477.78 | 477.78 | 470.98 | 475.69 | 1,716,501 | +1.51(+0.32%) |
Mar 20, 2023 | 472.93 | 475.64 | 470.72 | 474.18 | 1,675,728 | +2.17(+0.46%) |
Mar 17, 2023 | 473.97 | 474.77 | 466.64 | 472.01 | 4,085,442 | -0.25(-0.05%) |
Mar 16, 2023 | 469.96 | 473.07 | 467.85 | 472.26 | 2,043,175 | +1.60(+0.34%) |
Mar 15, 2023 | 466.64 | 471.98 | 463.76 | 470.67 | 2,296,718 | +3.62(+0.78%) |
Mar 14, 2023 | 460.75 | 470.18 | 458.39 | 467.04 | 2,498,876 | +9.61(+2.10%) |
Mar 13, 2023 | 452.39 | 461.97 | 452.39 | 457.43 | 1,856,450 | +0.83(+0.18%) |
Mar 10, 2023 | 464.19 | 465.62 | 453.92 | 456.59 | 2,190,642 | -8.12(-1.75%) |
Mar 09, 2023 | 472.43 | 474.87 | 463.84 | 464.71 | 1,679,777 | -6.32(-1.34%) |
Mar 08, 2023 | 468.09 | 471.85 | 466.28 | 471.03 | 1,597,275 | +0.86(+0.18%) |
Mar 07, 2023 | 471.09 | 479.92 | 470.02 | 470.17 | 2,742,808 | +2.01(+0.43%) |
Mar 06, 2023 | 461.81 | 473.72 | 460.84 | 468.16 | 3,201,456 | +7.58(+1.65%) |
Mar 03, 2023 | 460.17 | 461.30 | 450.96 | 460.59 | 5,524,836 | -10.11(-2.15%) |
Mar 02, 2023 | 462.62 | 472.38 | 460.88 | 470.69 | 2,455,539 | +6.80(+1.47%) |