Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 93.56 | 94.16 | 93.42 | 94.16 | 180,827 | +0.60(+0.64%) |
Jun 13, 2024 | 93.83 | 93.97 | 93.06 | 93.56 | 202,187 | +0.47(+0.50%) |
Jun 12, 2024 | 92.48 | 93.61 | 92.37 | 93.09 | 165,286 | +1.69(+1.85%) |
Jun 11, 2024 | 90.38 | 91.42 | 90.10 | 91.40 | 116,467 | +0.94(+1.04%) |
Jun 10, 2024 | 89.75 | 90.51 | 89.56 | 90.46 | 189,574 | +0.53(+0.59%) |
Jun 07, 2024 | 89.96 | 90.44 | 89.67 | 89.93 | 206,683 | -0.13(-0.14%) |
Jun 06, 2024 | 90.41 | 90.52 | 89.83 | 90.06 | 316,722 | -0.23(-0.25%) |
Jun 05, 2024 | 88.94 | 90.29 | 88.79 | 90.29 | 412,851 | +2.32(+2.64%) |
Jun 04, 2024 | 87.84 | 88.07 | 87.31 | 87.97 | 215,679 | +0.21(+0.24%) |
Jun 03, 2024 | 88.20 | 88.27 | 86.73 | 87.76 | 217,533 | +0.41(+0.47%) |
May 31, 2024 | 87.71 | 87.71 | 85.43 | 87.35 | 233,546 | -0.08(-0.09%) |
May 30, 2024 | 88.73 | 88.84 | 87.16 | 87.43 | 314,609 | -2.22(-2.48%) |
May 29, 2024 | 89.27 | 89.99 | 89.25 | 89.65 | 232,683 | -0.49(-0.54%) |
May 28, 2024 | 89.96 | 90.25 | 89.45 | 90.14 | 407,229 | +0.74(+0.83%) |
May 24, 2024 | 88.76 | 89.57 | 88.53 | 89.40 | 1,049,810 | +0.80(+0.90%) |
May 23, 2024 | 90.03 | 90.26 | 88.15 | 88.60 | 291,327 | -0.29(-0.33%) |
May 22, 2024 | 89.01 | 89.13 | 88.32 | 88.89 | 178,204 | +0.12(+0.14%) |
May 21, 2024 | 88.40 | 88.82 | 88.21 | 88.77 | 211,601 | -0.08(-0.09%) |
May 20, 2024 | 88.04 | 88.94 | 87.95 | 88.85 | 184,238 | +0.96(+1.09%) |
May 17, 2024 | 88.24 | 88.24 | 87.33 | 87.89 | 268,587 | -0.09(-0.10%) |
May 16, 2024 | 88.29 | 88.57 | 87.91 | 87.98 | 369,216 | -0.30(-0.34%) |
May 15, 2024 | 86.98 | 88.28 | 86.71 | 88.28 | 449,497 | +2.04(+2.36%) |
May 14, 2024 | 85.36 | 86.37 | 85.34 | 86.24 | 179,098 | +0.76(+0.89%) |
May 13, 2024 | 85.42 | 85.59 | 85.03 | 85.48 | 290,581 | +0.14(+0.16%) |
May 10, 2024 | 85.49 | 85.85 | 84.98 | 85.34 | 360,989 | +0.22(+0.26%) |
May 09, 2024 | 85.15 | 85.26 | 84.63 | 85.12 | 191,055 | -0.12(-0.14%) |
May 08, 2024 | 84.65 | 85.42 | 84.61 | 85.24 | 327,504 | -0.07(-0.08%) |
May 07, 2024 | 85.39 | 85.72 | 85.16 | 85.31 | 386,987 | -0.10(-0.12%) |
May 06, 2024 | 84.47 | 85.41 | 84.30 | 85.41 | 308,796 | +1.38(+1.64%) |
May 03, 2024 | 83.86 | 84.15 | 83.40 | 84.03 | 363,922 | +1.73(+2.10%) |
May 02, 2024 | 81.99 | 82.38 | 80.90 | 82.30 | 339,413 | +1.26(+1.55%) |
May 01, 2024 | 81.46 | 82.83 | 80.82 | 81.04 | 238,675 | -0.66(-0.81%) |
Apr 30, 2024 | 82.98 | 83.47 | 81.70 | 81.70 | 320,154 | -1.63(-1.96%) |
Apr 29, 2024 | 83.55 | 83.75 | 82.85 | 83.33 | 489,071 | -0.30(-0.36%) |
Apr 26, 2024 | 83.14 | 83.88 | 82.78 | 83.63 | 644,852 | +1.95(+2.39%) |
Apr 25, 2024 | 80.22 | 81.90 | 79.92 | 81.68 | 440,781 | -0.79(-0.96%) |
Apr 24, 2024 | 83.26 | 83.35 | 81.90 | 82.47 | 516,961 | +0.04(+0.05%) |
Apr 23, 2024 | 81.44 | 82.61 | 81.24 | 82.43 | 525,234 | +1.59(+1.97%) |
Apr 22, 2024 | 80.72 | 81.41 | 79.78 | 80.84 | 2,357,784 | +0.86(+1.07%) |
Apr 19, 2024 | 81.77 | 81.95 | 79.64 | 79.98 | 1,457,998 | -2.29(-2.78%) |
Apr 18, 2024 | 82.75 | 83.31 | 82.06 | 82.27 | 283,531 | -0.42(-0.51%) |
Apr 17, 2024 | 84.27 | 84.33 | 82.52 | 82.69 | 532,546 | -1.11(-1.32%) |
Apr 16, 2024 | 83.62 | 84.30 | 83.42 | 83.80 | 267,711 | +0.19(+0.23%) |
Apr 15, 2024 | 86.03 | 86.03 | 83.44 | 83.61 | 182,983 | -1.75(-2.05%) |
Apr 12, 2024 | 86.00 | 86.24 | 85.07 | 85.36 | 140,238 | -1.58(-1.82%) |
Apr 11, 2024 | 85.88 | 87.08 | 85.35 | 86.94 | 135,916 | +1.50(+1.75%) |
Apr 10, 2024 | 85.23 | 85.68 | 85.02 | 85.44 | 141,639 | -0.80(-0.93%) |
Apr 09, 2024 | 86.53 | 86.59 | 85.13 | 86.24 | 184,846 | +0.32(+0.37%) |
Apr 08, 2024 | 86.13 | 86.40 | 85.64 | 85.92 | 156,802 | -0.04(-0.05%) |
Apr 05, 2024 | 85.04 | 86.42 | 84.98 | 85.96 | 206,067 | +1.13(+1.33%) |
Apr 04, 2024 | 87.22 | 87.40 | 84.79 | 84.83 | 204,752 | -1.47(-1.70%) |
Apr 03, 2024 | 85.47 | 86.63 | 85.47 | 86.30 | 188,688 | +0.34(+0.40%) |
Apr 02, 2024 | 85.49 | 85.99 | 85.06 | 85.96 | 320,056 | -0.66(-0.76%) |
Apr 01, 2024 | 86.36 | 87.16 | 86.15 | 86.62 | 535,224 | +0.48(+0.56%) |
Mar 28, 2024 | 86.35 | 86.46 | 85.96 | 86.14 | 255,259 | -0.16(-0.19%) |
Mar 27, 2024 | 86.75 | 86.80 | 85.65 | 86.30 | 134,306 | +0.07(+0.08%) |
Mar 26, 2024 | 87.01 | 87.15 | 86.18 | 86.23 | 132,646 | -0.33(-0.38%) |
Mar 25, 2024 | 86.27 | 86.96 | 85.96 | 86.56 | 248,573 | -0.42(-0.48%) |
Mar 22, 2024 | 86.76 | 87.24 | 86.56 | 86.98 | 158,481 | +0.30(+0.35%) |
Mar 21, 2024 | 87.62 | 87.62 | 86.63 | 86.68 | 197,588 | +0.24(+0.28%) |
Mar 20, 2024 | 85.53 | 86.49 | 85.13 | 86.44 | 111,965 | +1.17(+1.37%) |
Mar 19, 2024 | 84.56 | 85.30 | 83.86 | 85.27 | 159,674 | +0.16(+0.19%) |
Mar 18, 2024 | 85.52 | 85.88 | 84.91 | 85.11 | 206,889 | +0.92(+1.09%) |
Mar 15, 2024 | 84.56 | 84.94 | 84.11 | 84.20 | 174,411 | -1.24(-1.45%) |
Mar 14, 2024 | 86.24 | 86.35 | 84.88 | 85.43 | 136,309 | -0.51(-0.59%) |
Mar 13, 2024 | 86.55 | 86.55 | 85.56 | 85.94 | 125,155 | -0.80(-0.92%) |
Mar 12, 2024 | 85.57 | 86.78 | 84.88 | 86.74 | 318,282 | +1.91(+2.25%) |
Mar 11, 2024 | 85.00 | 85.32 | 84.18 | 84.83 | 217,669 | -0.64(-0.75%) |
Mar 08, 2024 | 87.55 | 88.37 | 85.30 | 85.47 | 217,879 | -1.71(-1.96%) |
Mar 07, 2024 | 86.35 | 87.29 | 85.79 | 87.18 | 152,292 | -425.09(-82.98%) |
Mar 06, 2024 | 514.19 | 515.47 | 509.30 | 512.27 | 33,338 | +6.28(+1.24%) |
Mar 05, 2024 | 512.62 | 512.62 | 502.44 | 505.99 | 39,169 | -10.42(-2.02%) |
Mar 04, 2024 | 517.53 | 520.44 | 515.19 | 516.41 | 56,440 | +0.65(+0.13%) |
Mar 01, 2024 | 507.71 | 516.23 | 507.71 | 515.76 | 112,099 | +10.78(+2.13%) |
Feb 29, 2024 | 502.58 | 505.96 | 499.69 | 504.98 | 45,245 | +6.31(+1.27%) |
Feb 28, 2024 | 499.18 | 500.41 | 497.21 | 498.67 | 24,538 | -3.45(-0.69%) |
Feb 27, 2024 | 502.90 | 502.90 | 499.65 | 502.12 | 22,746 | +0.93(+0.19%) |
Feb 26, 2024 | 503.22 | 503.87 | 500.87 | 501.19 | 35,449 | +0.53(+0.11%) |
Feb 23, 2024 | 504.85 | 507.25 | 499.36 | 500.66 | 18,885 | -1.11(-0.22%) |
Feb 22, 2024 | 497.02 | 502.81 | 496.02 | 501.76 | 49,698 | +20.79(+4.32%) |
Feb 21, 2024 | 480.22 | 481.11 | 476.40 | 480.97 | 52,392 | -5.12(-1.05%) |
Feb 20, 2024 | 489.07 | 489.07 | 481.41 | 486.09 | 103,771 | -6.97(-1.41%) |
Feb 16, 2024 | 500.57 | 500.57 | 492.83 | 493.06 | 20,300 | -6.00(-1.20%) |
Feb 15, 2024 | 500.26 | 500.70 | 496.12 | 499.07 | 22,826 | -0.33(-0.07%) |
Feb 14, 2024 | 496.31 | 499.52 | 493.98 | 499.40 | 27,891 | +8.69(+1.77%) |
Feb 13, 2024 | 487.18 | 494.47 | 485.69 | 490.70 | 30,016 | -9.04(-1.81%) |
Feb 12, 2024 | 502.94 | 505.87 | 498.61 | 499.75 | 23,766 | -2.53(-0.50%) |
Feb 09, 2024 | 498.17 | 503.03 | 497.09 | 502.27 | 32,038 | +7.44(+1.50%) |
Feb 08, 2024 | 492.95 | 496.12 | 492.39 | 494.83 | 21,619 | +2.71(+0.55%) |
Feb 07, 2024 | 487.86 | 492.33 | 486.34 | 492.12 | 30,135 | +7.55(+1.56%) |
Feb 06, 2024 | 489.23 | 489.44 | 480.92 | 484.57 | 25,339 | -2.60(-0.53%) |
Feb 05, 2024 | 488.31 | 488.51 | 482.80 | 487.17 | 35,528 | +0.69(+0.14%) |
Feb 02, 2024 | 477.82 | 487.81 | 477.38 | 486.48 | 33,015 | +13.32(+2.81%) |
Feb 01, 2024 | 469.83 | 474.05 | 469.33 | 473.16 | 35,095 | +5.44(+1.16%) |
Jan 31, 2024 | 472.13 | 474.65 | 467.46 | 467.73 | 28,941 | -11.90(-2.48%) |
Jan 30, 2024 | 483.09 | 483.37 | 478.73 | 479.62 | 26,329 | -3.56(-0.74%) |
Jan 29, 2024 | 477.74 | 483.18 | 477.29 | 483.18 | 27,337 | +6.36(+1.33%) |
Jan 26, 2024 | 478.23 | 479.75 | 476.45 | 476.82 | 18,381 | -4.34(-0.90%) |
Jan 25, 2024 | 483.73 | 484.84 | 478.94 | 481.15 | 49,101 | +2.68(+0.56%) |
Jan 24, 2024 | 479.13 | 483.88 | 477.99 | 478.48 | 48,186 | +4.73(+1.00%) |
Jan 23, 2024 | 472.84 | 473.84 | 469.38 | 473.75 | 50,408 | +2.28(+0.48%) |
Jan 22, 2024 | 472.51 | 475.94 | 471.04 | 471.47 | 25,194 | +2.19(+0.47%) |
Jan 19, 2024 | 462.34 | 469.28 | 460.75 | 469.28 | 34,699 | +11.53(+2.52%) |
Jan 18, 2024 | 454.77 | 458.26 | 453.56 | 457.75 | 25,449 | +7.97(+1.77%) |
Jan 17, 2024 | 449.82 | 449.82 | 445.24 | 449.78 | 19,935 | -2.51(-0.55%) |
Jan 16, 2024 | 450.15 | 454.41 | 449.25 | 452.29 | 38,157 | +0.90(+0.20%) |
Jan 12, 2024 | 451.68 | 453.09 | 450.31 | 451.39 | 20,013 | +0.86(+0.19%) |
Jan 11, 2024 | 450.90 | 452.10 | 444.30 | 450.53 | 20,783 | +2.53(+0.56%) |
Jan 10, 2024 | 444.18 | 449.11 | 443.53 | 448.00 | 32,539 | +4.45(+1.00%) |
Jan 09, 2024 | 438.83 | 445.35 | 438.71 | 443.56 | 18,993 | +1.54(+0.35%) |
Jan 08, 2024 | 431.71 | 442.32 | 431.71 | 442.02 | 34,077 | +11.96(+2.78%) |
Jan 05, 2024 | 429.67 | 433.12 | 428.57 | 430.06 | 16,172 | +1.01(+0.24%) |
Jan 04, 2024 | 428.55 | 432.13 | 428.55 | 429.05 | 18,357 | -1.73(-0.40%) |
Jan 03, 2024 | 431.33 | 433.88 | 430.61 | 430.78 | 17,234 | -5.18(-1.19%) |
Jan 02, 2024 | 442.77 | 442.77 | 433.81 | 435.96 | 252,004 | -11.82(-2.64%) |
Dec 29, 2023 | 449.81 | 450.69 | 446.06 | 447.78 | 16,595 | -2.54(-0.56%) |
Dec 28, 2023 | 450.63 | 451.53 | 449.95 | 450.32 | 11,768 | +0.24(+0.05%) |
Dec 27, 2023 | 450.88 | 451.33 | 448.50 | 450.08 | 17,858 | +0.05(+0.01%) |
Dec 26, 2023 | 447.72 | 450.80 | 447.72 | 450.03 | 15,202 | +2.87(+0.64%) |
Dec 22, 2023 | 447.21 | 448.49 | 445.27 | 447.16 | 10,565 | +0.91(+0.20%) |
Dec 21, 2023 | 445.19 | 446.42 | 442.84 | 446.25 | 20,589 | +6.40(+1.46%) |
Dec 20, 2023 | 446.51 | 448.44 | 439.83 | 439.85 | 32,196 | -6.42(-1.44%) |
Dec 19, 2023 | 444.77 | 446.68 | 444.14 | 446.27 | 45,394 | +2.18(+0.49%) |
Dec 18, 2023 | 441.28 | 445.44 | 441.28 | 444.09 | 27,705 | +3.78(+0.86%) |
Dec 15, 2023 | 437.83 | 442.33 | 437.83 | 440.31 | 18,672 | +2.51(+0.57%) |
Dec 14, 2023 | 437.67 | 439.81 | 435.29 | 437.80 | 23,989 | +0.99(+0.23%) |
Dec 13, 2023 | 433.42 | 438.00 | 431.93 | 436.81 | 35,882 | +4.10(+0.95%) |
Dec 12, 2023 | 427.76 | 432.72 | 427.76 | 432.72 | 21,860 | +3.19(+0.74%) |
Dec 11, 2023 | 425.79 | 429.58 | 425.53 | 429.52 | 21,067 | +3.61(+0.85%) |
Dec 08, 2023 | 420.58 | 426.29 | 420.58 | 425.91 | 12,099 | +3.41(+0.81%) |
Dec 07, 2023 | 418.62 | 423.16 | 418.62 | 422.50 | 12,743 | +7.05(+1.70%) |
Dec 06, 2023 | 422.53 | 422.53 | 415.29 | 415.45 | 16,115 | -3.67(-0.88%) |
Dec 05, 2023 | 415.17 | 419.42 | 415.17 | 419.12 | 23,665 | +0.96(+0.23%) |
Dec 04, 2023 | 419.16 | 419.16 | 413.81 | 418.17 | 27,980 | -5.38(-1.27%) |
Dec 01, 2023 | 420.47 | 423.55 | 418.45 | 423.55 | 22,980 | +2.03(+0.48%) |
Nov 30, 2023 | 425.06 | 425.06 | 418.51 | 421.52 | 23,141 | -1.38(-0.33%) |
Nov 29, 2023 | 425.71 | 427.52 | 422.90 | 422.90 | 21,289 | +0.85(+0.20%) |
Nov 28, 2023 | 420.12 | 422.53 | 419.95 | 422.06 | 49,256 | +0.72(+0.17%) |
Nov 27, 2023 | 421.15 | 423.58 | 420.83 | 421.34 | 17,305 | -0.47(-0.11%) |
Nov 24, 2023 | 422.23 | 422.23 | 420.70 | 421.81 | 10,584 | -1.24(-0.29%) |
Nov 22, 2023 | 424.02 | 426.47 | 422.06 | 423.04 | 29,308 | +1.62(+0.39%) |
Nov 21, 2023 | 422.60 | 422.60 | 419.56 | 421.42 | 79,980 | -2.74(-0.65%) |
Nov 20, 2023 | 418.35 | 424.77 | 418.35 | 424.16 | 26,074 | +5.88(+1.41%) |
Nov 17, 2023 | 417.56 | 419.12 | 416.23 | 418.28 | 29,798 | +0.18(+0.04%) |
Nov 16, 2023 | 415.49 | 418.17 | 414.46 | 418.10 | 100,202 | +1.21(+0.29%) |
Nov 15, 2023 | 418.95 | 419.43 | 415.95 | 416.89 | 25,177 | +0.21(+0.05%) |
Nov 14, 2023 | 414.34 | 417.82 | 414.27 | 416.68 | 38,665 | +9.76(+2.40%) |
Nov 13, 2023 | 406.85 | 408.07 | 406.05 | 406.92 | 28,109 | -1.31(-0.32%) |
Nov 10, 2023 | 400.37 | 408.33 | 399.95 | 408.22 | 30,069 | +10.22(+2.57%) |
Nov 09, 2023 | 401.61 | 404.06 | 397.59 | 398.00 | 17,104 | -1.87(-0.47%) |
Nov 08, 2023 | 399.23 | 400.29 | 397.21 | 399.88 | 36,375 | +1.81(+0.46%) |
Nov 07, 2023 | 395.12 | 399.50 | 395.12 | 398.06 | 23,669 | +4.58(+1.16%) |
Nov 06, 2023 | 393.31 | 393.53 | 391.04 | 393.48 | 19,842 | +1.00(+0.25%) |
Nov 03, 2023 | 387.55 | 393.98 | 386.66 | 392.49 | 14,200 | +6.25(+1.62%) |
Nov 02, 2023 | 385.17 | 386.37 | 384.08 | 386.23 | 108,286 | +6.68(+1.76%) |
Nov 01, 2023 | 373.62 | 379.79 | 373.62 | 379.55 | 15,773 | +6.69(+1.80%) |
Oct 31, 2023 | 370.97 | 372.90 | 367.69 | 372.86 | 8,763 | +2.67(+0.72%) |
Oct 30, 2023 | 368.56 | 371.59 | 367.92 | 370.19 | 13,995 | +3.94(+1.08%) |
Oct 27, 2023 | 368.29 | 369.51 | 365.53 | 366.25 | 21,003 | +1.39(+0.38%) |
Oct 26, 2023 | 371.26 | 372.03 | 362.89 | 364.85 | 29,173 | -6.52(-1.76%) |
Oct 25, 2023 | 380.19 | 380.19 | 370.79 | 371.38 | 29,701 | -12.27(-3.20%) |
Oct 24, 2023 | 381.55 | 384.01 | 379.88 | 383.65 | 33,568 | +3.70(+0.97%) |
Oct 23, 2023 | 376.37 | 382.82 | 374.53 | 379.95 | 22,317 | +1.49(+0.39%) |
Oct 20, 2023 | 384.78 | 384.78 | 378.25 | 378.46 | 14,229 | -7.30(-1.89%) |
Oct 19, 2023 | 390.32 | 391.71 | 385.12 | 385.77 | 31,202 | -1.69(-0.44%) |
Oct 18, 2023 | 390.34 | 391.87 | 386.54 | 387.46 | 29,812 | -6.37(-1.62%) |
Oct 17, 2023 | 390.41 | 395.56 | 388.06 | 393.83 | 24,067 | -1.41(-0.36%) |
Oct 16, 2023 | 391.77 | 395.96 | 391.77 | 395.24 | 31,737 | +5.48(+1.41%) |
Oct 13, 2023 | 397.33 | 397.54 | 388.93 | 389.75 | 30,725 | -7.39(-1.86%) |
Oct 12, 2023 | 398.52 | 401.54 | 395.02 | 397.14 | 24,661 | -1.32(-0.33%) |
Oct 11, 2023 | 396.49 | 398.46 | 395.25 | 398.46 | 19,976 | +3.81(+0.97%) |
Oct 10, 2023 | 393.64 | 397.90 | 393.33 | 394.65 | 15,144 | +1.76(+0.45%) |
Oct 09, 2023 | 388.00 | 393.59 | 387.84 | 392.89 | 16,518 | +1.53(+0.39%) |
Oct 06, 2023 | 379.79 | 392.05 | 379.72 | 391.36 | 25,575 | +8.26(+2.16%) |
Oct 05, 2023 | 383.05 | 383.82 | 378.82 | 383.09 | 20,144 | -0.04(-0.01%) |
Oct 04, 2023 | 379.53 | 383.72 | 378.63 | 383.13 | 35,097 | +5.20(+1.37%) |
Oct 03, 2023 | 382.63 | 385.81 | 376.78 | 377.94 | 30,149 | -7.82(-2.03%) |
Oct 02, 2023 | 381.60 | 387.01 | 381.60 | 385.75 | 84,356 | +4.63(+1.21%) |
Sep 29, 2023 | 385.25 | 386.48 | 380.78 | 381.13 | 31,844 | +0.46(+0.12%) |
Sep 28, 2023 | 375.15 | 382.30 | 374.43 | 380.67 | 19,824 | +4.06(+1.08%) |
Sep 27, 2023 | 376.54 | 378.33 | 372.48 | 376.60 | 22,116 | +1.56(+0.42%) |
Sep 26, 2023 | 378.48 | 378.48 | 374.07 | 375.05 | 29,885 | -5.93(-1.56%) |
Sep 25, 2023 | 377.81 | 380.98 | 379.64 | 380.98 | 28,542 | +1.73(+0.46%) |
Sep 22, 2023 | 379.68 | 382.85 | 379.08 | 379.24 | 36,057 | +1.50(+0.40%) |
Sep 21, 2023 | 381.01 | 382.50 | 377.74 | 377.74 | 29,718 | -7.91(-2.05%) |
Sep 20, 2023 | 392.91 | 393.33 | 385.63 | 385.65 | 22,997 | -6.04(-1.54%) |
Sep 19, 2023 | 390.97 | 392.05 | 388.54 | 391.68 | 17,894 | -0.71(-0.18%) |
Sep 18, 2023 | 389.77 | 393.26 | 388.87 | 392.39 | 38,002 | +1.32(+0.34%) |
Sep 15, 2023 | 397.29 | 397.98 | 390.04 | 391.07 | 63,243 | -8.14(-2.04%) |
Sep 14, 2023 | 399.14 | 400.02 | 396.64 | 399.21 | 13,802 | +3.00(+0.76%) |
Sep 13, 2023 | 395.39 | 397.97 | 395.24 | 396.21 | 15,233 | +0.79(+0.20%) |
Sep 12, 2023 | 398.42 | 400.45 | 395.41 | 395.42 | 13,795 | -6.74(-1.68%) |
Sep 11, 2023 | 403.11 | 403.23 | 398.77 | 402.16 | 19,065 | +2.64(+0.66%) |
Sep 08, 2023 | 400.20 | 402.09 | 398.93 | 399.51 | 13,421 | -0.37(-0.09%) |
Sep 07, 2023 | 397.95 | 400.35 | 396.59 | 399.89 | 23,728 | -4.19(-1.04%) |
Sep 06, 2023 | 406.45 | 407.34 | 401.25 | 404.08 | 17,175 | -3.46(-0.85%) |
Sep 05, 2023 | 405.54 | 408.86 | 404.15 | 407.54 | 116,907 | +1.25(+0.31%) |
Sep 01, 2023 | 408.54 | 408.80 | 404.87 | 406.28 | 18,267 | +0.52(+0.13%) |
Aug 31, 2023 | 403.60 | 407.71 | 403.60 | 405.76 | 15,145 | +2.90(+0.72%) |
Aug 30, 2023 | 400.03 | 403.69 | 399.13 | 402.86 | 18,936 | +2.56(+0.64%) |
Aug 29, 2023 | 390.67 | 400.86 | 390.66 | 400.30 | 83,741 | +8.77(+2.24%) |
Aug 28, 2023 | 390.53 | 392.06 | 388.60 | 391.54 | 19,716 | +3.52(+0.91%) |
Aug 25, 2023 | 385.68 | 390.02 | 381.19 | 388.02 | 22,729 | +2.58(+0.67%) |
Aug 24, 2023 | 399.75 | 400.43 | 385.41 | 385.44 | 37,227 | -8.67(-2.20%) |
Aug 23, 2023 | 386.80 | 395.16 | 386.80 | 394.11 | 22,156 | +7.78(+2.01%) |
Aug 22, 2023 | 391.13 | 391.22 | 385.43 | 386.33 | 24,177 | -1.13(-0.29%) |
Aug 21, 2023 | 381.13 | 387.89 | 381.13 | 387.45 | 21,714 | +8.38(+2.21%) |
Aug 18, 2023 | 374.44 | 380.14 | 374.44 | 379.07 | 36,976 | -0.10(-0.03%) |
Aug 17, 2023 | 384.30 | 384.30 | 378.57 | 379.17 | 20,789 | -3.55(-0.93%) |
Aug 16, 2023 | 387.01 | 387.92 | 382.72 | 382.72 | 17,857 | -4.87(-1.26%) |
Aug 15, 2023 | 390.69 | 391.87 | 386.92 | 387.59 | 16,384 | -3.93(-1.00%) |
Aug 14, 2023 | 383.29 | 391.52 | 382.05 | 391.52 | 20,104 | +7.18(+1.87%) |
Aug 11, 2023 | 384.77 | 386.75 | 383.01 | 384.33 | 19,316 | -3.72(-0.96%) |
Aug 10, 2023 | 390.81 | 394.36 | 386.22 | 388.05 | 23,233 | +0.58(+0.15%) |
Aug 09, 2023 | 393.89 | 393.89 | 386.80 | 387.47 | 24,261 | -6.73(-1.71%) |
Aug 08, 2023 | 394.86 | 394.89 | 390.53 | 394.20 | 28,746 | -4.41(-1.11%) |
Aug 07, 2023 | 397.10 | 398.74 | 395.47 | 398.61 | 21,139 | +3.56(+0.90%) |
Aug 04, 2023 | 399.16 | 401.33 | 394.57 | 395.05 | 30,604 | -3.04(-0.76%) |
Aug 03, 2023 | 396.13 | 400.34 | 395.97 | 398.09 | 22,751 | -1.29(-0.32%) |
Aug 02, 2023 | 406.46 | 406.46 | 397.79 | 399.38 | 48,097 | -12.03(-2.93%) |
Aug 01, 2023 | 409.22 | 412.17 | 407.93 | 411.41 | 21,322 | +0.41(+0.10%) |
Jul 31, 2023 | 409.86 | 411.44 | 409.40 | 411.00 | 18,607 | +1.69(+0.41%) |
Jul 28, 2023 | 406.82 | 410.38 | 406.82 | 409.31 | 82,573 | +6.78(+1.69%) |
Jul 27, 2023 | 409.38 | 410.87 | 401.67 | 402.52 | 63,564 | +1.08(+0.27%) |
Jul 26, 2023 | 402.87 | 403.10 | 399.03 | 401.45 | 18,799 | -1.64(-0.41%) |
Jul 25, 2023 | 399.34 | 404.75 | 399.34 | 403.09 | 46,013 | +4.54(+1.14%) |
Jul 24, 2023 | 399.54 | 400.48 | 397.58 | 398.55 | 29,104 | +0.25(+0.06%) |
Jul 21, 2023 | 401.97 | 403.53 | 398.05 | 398.30 | 24,238 | -1.05(-0.26%) |
Jul 20, 2023 | 405.99 | 406.86 | 398.06 | 399.35 | 22,238 | -11.08(-2.70%) |
Jul 19, 2023 | 412.57 | 413.42 | 408.85 | 410.43 | 22,223 | -0.56(-0.14%) |
Jul 18, 2023 | 407.29 | 412.16 | 404.76 | 410.98 | 15,906 | +3.44(+0.84%) |
Jul 17, 2023 | 402.90 | 408.61 | 402.87 | 407.55 | 23,475 | +5.59(+1.39%) |
Jul 14, 2023 | 405.19 | 408.29 | 401.38 | 401.95 | 36,012 | -2.68(-0.66%) |
Jul 13, 2023 | 399.96 | 405.27 | 399.85 | 404.64 | 13,062 | +8.04(+2.03%) |
Jul 12, 2023 | 396.49 | 397.45 | 393.57 | 396.60 | 18,680 | +5.07(+1.29%) |
Jul 11, 2023 | 390.08 | 391.87 | 387.09 | 391.53 | 18,524 | +2.44(+0.63%) |
Jul 10, 2023 | 385.67 | 389.09 | 385.51 | 389.09 | 22,329 | +2.83(+0.73%) |
Jul 07, 2023 | 386.81 | 390.79 | 386.26 | 386.26 | 17,257 | -0.83(-0.21%) |
Jul 06, 2023 | 385.68 | 387.09 | 383.44 | 387.09 | 14,048 | -3.15(-0.81%) |
Jul 05, 2023 | 388.66 | 391.98 | 388.66 | 390.24 | 18,451 | -0.73(-0.19%) |