Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 616.51 | 621.82 | 610.36 | 610.36 | 536,699 | -3.80(-0.62%) |
May 15, 2024 | 595.40 | 621.45 | 594.85 | 614.16 | 577,021 | +24.51(+4.16%) |
May 14, 2024 | 598.73 | 602.21 | 589.31 | 589.65 | 519,204 | -8.14(-1.36%) |
May 13, 2024 | 597.06 | 609.79 | 593.04 | 597.79 | 872,247 | -0.16(-0.03%) |
May 10, 2024 | 588.73 | 608.84 | 588.73 | 597.95 | 1,034,233 | +10.80(+1.84%) |
May 09, 2024 | 625.00 | 628.00 | 583.02 | 587.15 | 2,080,008 | -2.90(-0.49%) |
May 08, 2024 | 608.26 | 611.37 | 585.27 | 590.05 | 1,180,933 | -25.41(-4.13%) |
May 07, 2024 | 615.03 | 616.69 | 604.83 | 615.46 | 546,856 | -1.76(-0.29%) |
May 06, 2024 | 607.40 | 617.66 | 602.26 | 617.22 | 436,722 | +16.95(+2.82%) |
May 03, 2024 | 605.54 | 607.86 | 595.00 | 600.27 | 354,179 | +9.38(+1.59%) |
May 02, 2024 | 603.56 | 606.21 | 582.00 | 590.89 | 873,571 | -15.20(-2.51%) |
May 01, 2024 | 607.24 | 622.25 | 585.01 | 606.09 | 626,165 | +1.22(+0.20%) |
Apr 30, 2024 | 630.00 | 634.98 | 604.57 | 604.87 | 607,364 | -31.29(-4.92%) |
Apr 29, 2024 | 633.86 | 644.65 | 625.93 | 636.16 | 409,065 | +5.03(+0.80%) |
Apr 26, 2024 | 634.31 | 642.09 | 630.52 | 631.13 | 591,063 | -4.97(-0.78%) |
Apr 25, 2024 | 644.16 | 644.16 | 622.42 | 636.10 | 496,984 | -15.64(-2.40%) |
Apr 24, 2024 | 661.64 | 664.02 | 647.28 | 651.74 | 399,512 | -0.04(-0.01%) |
Apr 23, 2024 | 641.30 | 656.80 | 631.12 | 651.78 | 680,660 | +18.74(+2.96%) |
Apr 22, 2024 | 632.72 | 641.55 | 619.71 | 633.04 | 511,522 | +1.80(+0.29%) |
Apr 19, 2024 | 652.00 | 662.52 | 623.57 | 631.24 | 810,765 | -18.34(-2.82%) |
Apr 18, 2024 | 634.59 | 668.65 | 631.80 | 649.58 | 726,085 | +16.13(+2.55%) |
Apr 17, 2024 | 633.85 | 656.88 | 633.23 | 633.45 | 556,939 | -0.40(-0.06%) |
Apr 16, 2024 | 636.18 | 639.19 | 628.99 | 633.85 | 366,003 | -3.78(-0.59%) |
Apr 15, 2024 | 663.16 | 664.70 | 637.27 | 637.63 | 345,741 | -25.72(-3.88%) |
Apr 12, 2024 | 677.74 | 679.30 | 653.91 | 663.35 | 474,196 | -18.67(-2.74%) |
Apr 11, 2024 | 660.01 | 682.66 | 660.01 | 682.02 | 521,459 | +24.31(+3.70%) |
Apr 10, 2024 | 641.25 | 662.78 | 636.05 | 657.71 | 366,090 | -1.42(-0.22%) |
Apr 09, 2024 | 669.64 | 678.61 | 656.61 | 659.13 | 539,021 | -11.02(-1.64%) |
Apr 08, 2024 | 670.00 | 674.50 | 657.75 | 670.15 | 457,117 | +0.15(+0.02%) |
Apr 05, 2024 | 670.03 | 688.87 | 669.89 | 670.00 | 917,198 | +12.15(+1.85%) |
Apr 04, 2024 | 630.00 | 693.85 | 628.86 | 657.85 | 3,057,412 | +31.15(+4.97%) |
Apr 03, 2024 | 605.43 | 637.44 | 605.43 | 626.70 | 680,593 | +16.73(+2.74%) |
Apr 02, 2024 | 627.12 | 628.18 | 608.21 | 609.97 | 636,421 | -26.88(-4.22%) |
Apr 01, 2024 | 624.07 | 649.20 | 622.06 | 636.85 | 711,142 | +10.29(+1.64%) |
Mar 28, 2024 | 623.27 | 628.98 | 619.14 | 626.56 | 437,968 | +3.23(+0.52%) |
Mar 27, 2024 | 636.09 | 637.91 | 609.56 | 623.33 | 441,348 | -8.70(-1.38%) |
Mar 26, 2024 | 632.06 | 635.22 | 626.07 | 632.03 | 444,297 | +2.21(+0.35%) |
Mar 25, 2024 | 614.46 | 633.08 | 614.30 | 629.82 | 323,159 | +8.07(+1.30%) |
Mar 22, 2024 | 618.49 | 623.66 | 603.99 | 621.75 | 365,292 | +1.23(+0.20%) |
Mar 21, 2024 | 625.22 | 631.57 | 619.45 | 620.52 | 549,823 | -5.12(-0.82%) |
Mar 20, 2024 | 614.52 | 628.23 | 610.20 | 625.64 | 309,641 | +12.93(+2.11%) |
Mar 19, 2024 | 597.68 | 615.00 | 589.16 | 612.71 | 341,155 | +12.86(+2.14%) |
Mar 18, 2024 | 605.03 | 608.15 | 598.13 | 599.85 | 240,280 | -1.25(-0.21%) |
Mar 15, 2024 | 618.73 | 620.06 | 600.41 | 601.10 | 488,413 | -28.91(-4.59%) |
Mar 14, 2024 | 626.83 | 637.76 | 620.06 | 630.01 | 488,263 | +5.01(+0.80%) |
Mar 13, 2024 | 621.00 | 628.47 | 618.07 | 625.00 | 435,400 | +3.84(+0.62%) |
Mar 12, 2024 | 623.25 | 625.44 | 617.83 | 621.16 | 346,144 | +8.66(+1.41%) |
Mar 11, 2024 | 605.50 | 618.38 | 601.75 | 612.50 | 353,442 | +8.01(+1.33%) |
Mar 08, 2024 | 613.00 | 624.85 | 603.99 | 604.49 | 266,134 | -8.49(-1.39%) |
Mar 07, 2024 | 612.01 | 617.06 | 601.94 | 612.98 | 237,663 | +2.39(+0.39%) |
Mar 06, 2024 | 615.38 | 619.02 | 608.56 | 610.59 | 307,224 | +4.71(+0.78%) |
Mar 05, 2024 | 620.14 | 624.62 | 596.08 | 605.88 | 456,856 | -22.83(-3.63%) |
Mar 04, 2024 | 634.21 | 635.52 | 624.20 | 628.71 | 323,926 | -5.09(-0.80%) |
Mar 01, 2024 | 620.00 | 635.25 | 614.68 | 633.80 | 386,207 | +14.99(+2.42%) |
Feb 29, 2024 | 615.28 | 619.85 | 609.43 | 618.81 | 616,259 | +6.12(+1.00%) |
Feb 28, 2024 | 611.42 | 617.00 | 605.60 | 612.69 | 266,044 | -2.92(-0.47%) |
Feb 27, 2024 | 611.84 | 621.06 | 609.04 | 615.61 | 349,645 | +8.65(+1.43%) |
Feb 26, 2024 | 609.54 | 614.25 | 600.89 | 606.96 | 225,172 | +1.55(+0.26%) |
Feb 23, 2024 | 605.80 | 610.22 | 601.26 | 605.41 | 243,989 | +5.06(+0.84%) |
Feb 22, 2024 | 605.89 | 609.98 | 600.08 | 600.35 | 380,931 | +11.12(+1.89%) |
Feb 21, 2024 | 581.39 | 591.34 | 578.06 | 589.23 | 467,575 | -6.11(-1.03%) |
Feb 20, 2024 | 600.00 | 607.98 | 589.59 | 595.34 | 564,465 | -18.16(-2.96%) |
Feb 16, 2024 | 603.10 | 618.77 | 596.95 | 613.50 | 789,990 | +4.54(+0.75%) |
Feb 15, 2024 | 644.00 | 646.56 | 601.35 | 608.96 | 1,446,356 | -20.68(-3.28%) |
Feb 14, 2024 | 613.74 | 631.45 | 606.99 | 629.64 | 891,457 | +25.73(+4.26%) |
Feb 13, 2024 | 590.52 | 613.34 | 588.04 | 603.91 | 577,079 | -13.16(-2.13%) |
Feb 12, 2024 | 639.52 | 641.01 | 611.26 | 617.07 | 616,267 | -29.56(-4.57%) |
Feb 09, 2024 | 635.03 | 660.00 | 635.00 | 646.63 | 540,585 | +17.94(+2.85%) |
Feb 08, 2024 | 613.06 | 629.45 | 613.06 | 628.69 | 392,303 | +18.84(+3.09%) |
Feb 07, 2024 | 610.00 | 615.39 | 597.59 | 609.85 | 387,151 | +3.92(+0.65%) |
Feb 06, 2024 | 608.02 | 608.13 | 596.86 | 605.93 | 307,881 | +3.08(+0.51%) |
Feb 05, 2024 | 607.94 | 611.80 | 593.59 | 602.85 | 396,566 | -9.54(-1.56%) |
Feb 02, 2024 | 610.00 | 615.72 | 599.25 | 612.39 | 443,908 | -0.58(-0.09%) |
Feb 01, 2024 | 614.06 | 621.99 | 605.11 | 612.97 | 436,474 | +1.97(+0.32%) |
Jan 31, 2024 | 614.37 | 623.16 | 602.82 | 611.00 | 518,796 | -12.98(-2.08%) |
Jan 30, 2024 | 610.04 | 635.74 | 610.00 | 623.98 | 812,962 | +14.04(+2.30%) |
Jan 29, 2024 | 591.07 | 610.36 | 591.07 | 609.94 | 429,766 | +21.20(+3.60%) |
Jan 26, 2024 | 583.79 | 595.00 | 581.57 | 588.74 | 198,472 | +3.01(+0.51%) |
Jan 25, 2024 | 592.15 | 596.51 | 578.34 | 585.73 | 264,856 | +0.03(+0.01%) |
Jan 24, 2024 | 598.08 | 599.65 | 585.19 | 585.70 | 255,158 | -5.27(-0.89%) |
Jan 23, 2024 | 592.30 | 595.22 | 583.06 | 590.97 | 334,092 | +0.72(+0.12%) |
Jan 22, 2024 | 589.00 | 598.00 | 582.74 | 590.25 | 352,457 | +8.85(+1.52%) |
Jan 19, 2024 | 579.39 | 582.67 | 570.80 | 581.40 | 336,096 | +7.49(+1.31%) |
Jan 18, 2024 | 571.42 | 574.83 | 561.56 | 573.91 | 318,625 | +9.82(+1.74%) |
Jan 17, 2024 | 560.66 | 565.15 | 546.48 | 564.09 | 316,641 | -1.53(-0.27%) |
Jan 16, 2024 | 555.84 | 565.64 | 553.35 | 565.62 | 286,574 | +4.27(+0.76%) |
Jan 12, 2024 | 572.51 | 573.98 | 561.00 | 561.35 | 284,366 | -8.98(-1.57%) |
Jan 11, 2024 | 576.84 | 576.84 | 559.90 | 570.33 | 287,188 | +0.44(+0.08%) |
Jan 10, 2024 | 573.24 | 577.99 | 565.99 | 569.89 | 301,455 | +5.59(+0.99%) |
Jan 09, 2024 | 555.36 | 570.78 | 554.12 | 564.30 | 348,547 | +7.13(+1.28%) |
Jan 08, 2024 | 547.36 | 560.67 | 543.99 | 557.17 | 325,366 | +19.33(+3.59%) |
Jan 05, 2024 | 527.66 | 544.41 | 527.00 | 537.84 | 384,748 | +7.59(+1.43%) |
Jan 04, 2024 | 530.93 | 541.08 | 529.52 | 530.25 | 333,907 | -3.02(-0.57%) |
Jan 03, 2024 | 538.81 | 545.28 | 528.62 | 533.27 | 558,922 | -14.59(-2.66%) |
Jan 02, 2024 | 572.94 | 574.09 | 540.28 | 547.86 | 738,815 | -32.68(-5.63%) |
Dec 29, 2023 | 587.80 | 592.00 | 580.00 | 580.54 | 258,216 | -8.51(-1.44%) |
Dec 28, 2023 | 585.54 | 593.53 | 579.93 | 589.05 | 281,216 | +3.69(+0.63%) |
Dec 27, 2023 | 585.88 | 588.87 | 581.67 | 585.36 | 206,479 | +0.80(+0.14%) |
Dec 26, 2023 | 580.10 | 586.29 | 575.92 | 584.56 | 241,572 | +4.66(+0.80%) |
Dec 22, 2023 | 578.31 | 584.25 | 573.74 | 579.90 | 281,775 | +1.59(+0.27%) |
Dec 21, 2023 | 573.93 | 580.53 | 570.63 | 578.31 | 340,208 | +13.60(+2.41%) |
Dec 20, 2023 | 561.36 | 576.90 | 558.81 | 564.71 | 577,288 | -2.64(-0.47%) |
Dec 19, 2023 | 562.68 | 574.00 | 562.42 | 567.35 | 341,846 | +3.68(+0.65%) |
Dec 18, 2023 | 555.23 | 566.15 | 553.81 | 563.67 | 291,843 | +5.95(+1.07%) |
Dec 15, 2023 | 555.23 | 565.74 | 550.00 | 557.72 | 644,112 | +4.37(+0.79%) |
Dec 14, 2023 | 540.00 | 556.43 | 539.91 | 553.35 | 845,010 | +19.56(+3.66%) |
Dec 13, 2023 | 527.00 | 537.01 | 518.75 | 533.79 | 424,016 | +6.55(+1.24%) |
Dec 12, 2023 | 512.81 | 528.76 | 505.25 | 527.24 | 575,780 | +25.54(+5.09%) |
Dec 11, 2023 | 500.06 | 507.86 | 497.99 | 501.70 | 214,157 | -0.34(-0.07%) |
Dec 08, 2023 | 488.46 | 506.70 | 485.78 | 502.04 | 392,337 | +10.00(+2.03%) |
Dec 07, 2023 | 495.74 | 497.12 | 490.10 | 492.04 | 292,489 | -5.75(-1.16%) |
Dec 06, 2023 | 503.11 | 508.00 | 497.56 | 497.79 | 298,658 | -5.21(-1.04%) |
Dec 05, 2023 | 502.35 | 507.91 | 496.96 | 503.00 | 284,683 | -3.99(-0.79%) |
Dec 04, 2023 | 512.01 | 517.31 | 506.38 | 506.99 | 598,983 | -9.98(-1.93%) |
Dec 01, 2023 | 494.45 | 517.46 | 492.20 | 516.97 | 863,264 | +23.04(+4.66%) |
Nov 30, 2023 | 500.00 | 508.29 | 488.43 | 493.93 | 959,535 | -2.59(-0.52%) |
Nov 29, 2023 | 482.01 | 499.15 | 482.01 | 496.52 | 822,129 | +20.93(+4.40%) |
Nov 28, 2023 | 462.55 | 476.88 | 462.55 | 475.59 | 355,639 | +10.17(+2.19%) |
Nov 27, 2023 | 466.64 | 472.89 | 465.25 | 465.42 | 298,247 | -2.33(-0.50%) |
Nov 24, 2023 | 466.11 | 468.15 | 462.79 | 467.75 | 126,352 | +0.06(+0.01%) |
Nov 22, 2023 | 476.22 | 476.22 | 467.01 | 467.69 | 323,823 | -3.91(-0.83%) |
Nov 21, 2023 | 466.80 | 476.94 | 465.99 | 471.60 | 343,852 | -3.86(-0.81%) |
Nov 20, 2023 | 470.55 | 481.77 | 470.00 | 475.46 | 460,320 | +6.84(+1.46%) |
Nov 17, 2023 | 464.50 | 469.87 | 459.63 | 468.62 | 484,390 | +2.95(+0.63%) |
Nov 16, 2023 | 468.00 | 472.31 | 462.03 | 465.67 | 541,533 | -2.65(-0.57%) |
Nov 15, 2023 | 457.02 | 469.89 | 456.50 | 468.32 | 960,853 | +13.02(+2.86%) |
Nov 14, 2023 | 444.30 | 457.62 | 444.30 | 455.30 | 785,321 | +23.57(+5.46%) |
Nov 13, 2023 | 428.00 | 436.48 | 425.07 | 431.73 | 553,554 | +2.81(+0.66%) |
Nov 10, 2023 | 413.95 | 429.57 | 413.95 | 428.92 | 727,140 | +13.80(+3.32%) |
Nov 09, 2023 | 465.00 | 465.00 | 413.07 | 415.12 | 2,009,420 | -27.03(-6.11%) |
Nov 08, 2023 | 437.36 | 444.98 | 435.21 | 442.15 | 1,148,662 | +4.26(+0.97%) |
Nov 07, 2023 | 429.00 | 446.86 | 427.35 | 437.89 | 1,521,473 | +17.39(+4.14%) |
Nov 06, 2023 | 427.56 | 427.56 | 414.54 | 420.50 | 732,871 | -2.39(-0.57%) |
Nov 03, 2023 | 418.87 | 422.91 | 408.62 | 422.89 | 1,325,445 | +1.15(+0.27%) |
Nov 02, 2023 | 433.20 | 435.59 | 415.78 | 421.74 | 834,622 | +0.62(+0.15%) |
Nov 01, 2023 | 422.06 | 425.64 | 409.50 | 421.12 | 462,242 | -2.65(-0.63%) |
Oct 31, 2023 | 420.00 | 426.15 | 414.25 | 423.77 | 504,371 | +8.13(+1.96%) |
Oct 30, 2023 | 421.17 | 421.44 | 411.22 | 415.64 | 425,931 | -0.63(-0.15%) |
Oct 27, 2023 | 417.72 | 422.16 | 410.00 | 416.27 | 447,106 | +5.34(+1.30%) |
Oct 26, 2023 | 417.75 | 422.42 | 407.23 | 410.93 | 983,465 | -0.76(-0.18%) |
Oct 25, 2023 | 429.03 | 429.50 | 411.19 | 411.69 | 578,074 | -21.81(-5.03%) |
Oct 24, 2023 | 433.17 | 437.83 | 423.58 | 433.50 | 448,676 | +2.48(+0.58%) |
Oct 23, 2023 | 426.49 | 437.23 | 424.04 | 431.02 | 595,519 | +1.95(+0.45%) |
Oct 20, 2023 | 444.40 | 444.40 | 425.20 | 429.07 | 821,321 | -15.76(-3.54%) |
Oct 19, 2023 | 451.98 | 452.75 | 442.33 | 444.83 | 427,180 | -0.57(-0.13%) |
Oct 18, 2023 | 458.32 | 465.05 | 442.82 | 445.40 | 864,213 | -23.34(-4.98%) |
Oct 17, 2023 | 457.66 | 474.98 | 457.66 | 468.74 | 353,930 | -0.42(-0.09%) |
Oct 16, 2023 | 458.32 | 471.83 | 456.38 | 469.16 | 321,671 | +12.89(+2.83%) |
Oct 13, 2023 | 464.06 | 466.62 | 451.61 | 456.27 | 515,934 | -0.12(-0.03%) |
Oct 12, 2023 | 457.05 | 463.63 | 448.52 | 456.39 | 579,608 | +0.94(+0.21%) |
Oct 11, 2023 | 450.02 | 464.20 | 445.87 | 455.45 | 1,664,722 | -12.35(-2.64%) |
Oct 10, 2023 | 487.54 | 500.30 | 467.30 | 467.80 | 1,481,116 | -20.18(-4.14%) |
Oct 09, 2023 | 477.00 | 491.62 | 477.00 | 487.98 | 473,843 | +4.80(+0.99%) |
Oct 06, 2023 | 459.23 | 485.51 | 454.32 | 483.18 | 863,644 | +18.24(+3.92%) |
Oct 05, 2023 | 474.44 | 476.33 | 457.00 | 464.94 | 711,773 | -11.88(-2.49%) |
Oct 04, 2023 | 468.55 | 478.05 | 463.25 | 476.82 | 541,563 | +10.88(+2.34%) |
Oct 03, 2023 | 490.01 | 490.01 | 457.53 | 465.94 | 832,516 | -29.46(-5.95%) |
Oct 02, 2023 | 492.12 | 505.29 | 491.49 | 495.40 | 443,155 | +2.90(+0.59%) |
Sep 29, 2023 | 498.17 | 505.00 | 492.31 | 492.50 | 373,891 | +1.50(+0.31%) |
Sep 28, 2023 | 480.00 | 495.48 | 476.98 | 491.00 | 242,699 | +7.63(+1.58%) |
Sep 27, 2023 | 472.27 | 489.02 | 470.89 | 483.37 | 422,577 | +15.13(+3.23%) |
Sep 26, 2023 | 478.78 | 481.67 | 466.11 | 468.24 | 577,498 | -15.00(-3.10%) |
Sep 25, 2023 | 479.47 | 484.21 | 481.92 | 483.24 | 238,409 | +0.85(+0.18%) |
Sep 22, 2023 | 483.79 | 487.58 | 478.57 | 482.39 | 306,925 | +2.03(+0.42%) |
Sep 21, 2023 | 498.27 | 499.25 | 480.00 | 480.36 | 614,990 | -24.66(-4.88%) |
Sep 20, 2023 | 505.87 | 515.87 | 504.79 | 505.02 | 253,454 | -7.43(-1.45%) |
Sep 19, 2023 | 506.55 | 512.89 | 503.74 | 512.45 | 355,295 | +2.11(+0.41%) |
Sep 18, 2023 | 507.64 | 514.88 | 506.74 | 510.34 | 449,486 | -1.40(-0.27%) |
Sep 15, 2023 | 507.52 | 512.57 | 502.00 | 511.74 | 707,011 | -1.78(-0.35%) |
Sep 14, 2023 | 521.60 | 524.44 | 510.42 | 513.52 | 425,177 | -5.89(-1.13%) |
Sep 13, 2023 | 524.32 | 530.38 | 517.42 | 519.41 | 412,376 | -10.26(-1.94%) |
Sep 12, 2023 | 533.70 | 539.36 | 528.89 | 529.67 | 252,848 | -12.73(-2.35%) |
Sep 11, 2023 | 539.48 | 544.89 | 536.70 | 542.40 | 292,308 | +5.21(+0.97%) |
Sep 08, 2023 | 550.00 | 556.76 | 536.68 | 537.19 | 345,717 | -13.39(-2.43%) |
Sep 07, 2023 | 537.18 | 552.06 | 532.97 | 550.58 | 515,866 | +6.44(+1.18%) |
Sep 06, 2023 | 547.09 | 557.33 | 543.70 | 544.14 | 634,607 | -6.31(-1.15%) |
Sep 05, 2023 | 557.05 | 557.05 | 542.06 | 550.45 | 442,866 | -1.16(-0.21%) |
Sep 01, 2023 | 550.00 | 558.62 | 548.22 | 551.61 | 474,470 | +5.09(+0.93%) |
Aug 31, 2023 | 531.73 | 548.20 | 531.73 | 546.52 | 511,318 | +15.72(+2.96%) |
Aug 30, 2023 | 525.27 | 533.32 | 523.96 | 530.80 | 314,803 | +5.70(+1.09%) |
Aug 29, 2023 | 507.10 | 525.31 | 507.10 | 525.10 | 276,307 | +13.58(+2.65%) |
Aug 28, 2023 | 514.27 | 518.02 | 508.93 | 511.52 | 264,185 | -1.23(-0.24%) |
Aug 25, 2023 | 504.49 | 515.58 | 499.20 | 512.75 | 424,120 | +9.57(+1.90%) |
Aug 24, 2023 | 521.00 | 522.00 | 503.16 | 503.18 | 282,531 | -11.04(-2.15%) |
Aug 23, 2023 | 506.72 | 517.52 | 503.81 | 514.22 | 273,294 | +9.68(+1.92%) |
Aug 22, 2023 | 506.83 | 510.46 | 500.56 | 504.54 | 319,785 | +1.52(+0.30%) |
Aug 21, 2023 | 505.97 | 514.76 | 501.12 | 503.02 | 495,593 | -1.91(-0.38%) |
Aug 18, 2023 | 486.00 | 509.75 | 486.00 | 504.93 | 615,874 | +13.10(+2.66%) |
Aug 17, 2023 | 506.00 | 508.62 | 491.52 | 491.83 | 492,362 | -18.24(-3.58%) |
Aug 16, 2023 | 510.42 | 519.98 | 506.57 | 510.07 | 662,711 | +1.51(+0.30%) |
Aug 15, 2023 | 507.76 | 514.29 | 504.78 | 508.56 | 310,996 | +0.48(+0.09%) |
Aug 14, 2023 | 502.51 | 511.26 | 502.00 | 508.08 | 415,027 | +0.31(+0.06%) |
Aug 11, 2023 | 503.00 | 516.11 | 501.28 | 507.77 | 536,826 | +0.74(+0.15%) |
Aug 10, 2023 | 494.20 | 509.41 | 490.76 | 507.03 | 725,712 | +18.96(+3.88%) |
Aug 09, 2023 | 482.75 | 492.51 | 479.55 | 488.07 | 578,769 | +3.96(+0.82%) |
Aug 08, 2023 | 484.10 | 490.00 | 477.51 | 484.11 | 560,386 | -10.05(-2.03%) |
Aug 07, 2023 | 483.57 | 494.64 | 478.55 | 494.16 | 664,953 | +10.47(+2.16%) |
Aug 04, 2023 | 497.92 | 505.23 | 481.32 | 483.69 | 1,217,197 | -6.31(-1.29%) |
Aug 03, 2023 | 514.58 | 515.53 | 489.19 | 490.00 | 1,843,608 | -63.23(-11.43%) |
Aug 02, 2023 | 569.43 | 569.43 | 542.31 | 553.23 | 906,536 | -23.13(-4.01%) |
Aug 01, 2023 | 572.42 | 579.12 | 567.20 | 576.36 | 470,914 | -4.19(-0.72%) |
Jul 31, 2023 | 562.70 | 581.40 | 560.33 | 580.55 | 586,752 | +23.69(+4.25%) |
Jul 28, 2023 | 560.56 | 561.19 | 548.00 | 556.86 | 357,618 | +8.49(+1.55%) |
Jul 27, 2023 | 557.99 | 563.28 | 544.63 | 548.37 | 402,989 | -0.42(-0.08%) |
Jul 26, 2023 | 545.90 | 556.21 | 542.00 | 548.79 | 246,660 | -2.33(-0.42%) |
Jul 25, 2023 | 544.45 | 557.14 | 542.79 | 551.12 | 476,323 | +15.00(+2.80%) |
Jul 24, 2023 | 550.10 | 552.89 | 527.55 | 536.12 | 363,887 | -8.19(-1.50%) |
Jul 21, 2023 | 547.85 | 551.44 | 542.31 | 544.31 | 321,244 | +4.21(+0.78%) |
Jul 20, 2023 | 560.28 | 565.50 | 537.49 | 540.10 | 756,440 | -28.52(-5.02%) |
Jul 19, 2023 | 566.96 | 571.60 | 556.88 | 568.62 | 392,701 | +6.95(+1.24%) |
Jul 18, 2023 | 556.69 | 566.25 | 550.95 | 561.67 | 452,384 | +4.34(+0.78%) |
Jul 17, 2023 | 549.69 | 562.24 | 548.47 | 557.33 | 471,539 | +1.97(+0.35%) |
Jul 14, 2023 | 557.99 | 569.59 | 552.49 | 555.36 | 440,928 | +4.40(+0.80%) |
Jul 13, 2023 | 545.72 | 558.25 | 545.72 | 550.96 | 318,058 | +7.93(+1.46%) |
Jul 12, 2023 | 547.91 | 549.00 | 536.25 | 543.03 | 395,650 | +2.82(+0.52%) |
Jul 11, 2023 | 535.00 | 544.20 | 529.89 | 540.21 | 405,263 | +10.27(+1.94%) |
Jul 10, 2023 | 513.98 | 530.00 | 511.16 | 529.94 | 378,540 | +17.08(+3.33%) |
Jul 07, 2023 | 520.00 | 526.99 | 511.87 | 512.86 | 330,483 | -8.38(-1.61%) |
Jul 06, 2023 | 510.57 | 521.97 | 497.03 | 521.24 | 652,528 | +0.38(+0.07%) |
Jul 05, 2023 | 519.62 | 524.27 | 511.14 | 520.86 | 551,114 | -5.41(-1.03%) |
Jul 03, 2023 | 529.62 | 533.55 | 518.73 | 526.27 | 250,944 | -5.82(-1.09%) |
Jun 30, 2023 | 520.91 | 535.90 | 519.00 | 532.09 | 681,181 | +15.68(+3.04%) |
Jun 29, 2023 | 522.60 | 528.65 | 511.41 | 516.41 | 353,965 | -8.27(-1.58%) |
Jun 28, 2023 | 514.13 | 532.00 | 514.13 | 524.68 | 467,016 | +8.89(+1.72%) |
Jun 27, 2023 | 512.61 | 520.39 | 507.85 | 515.79 | 351,014 | +7.50(+1.48%) |
Jun 26, 2023 | 509.93 | 522.50 | 504.63 | 508.29 | 316,907 | -3.92(-0.77%) |
Jun 23, 2023 | 512.17 | 522.20 | 506.71 | 512.21 | 483,067 | -6.14(-1.18%) |
Jun 22, 2023 | 501.32 | 519.18 | 500.00 | 518.35 | 391,745 | +10.63(+2.09%) |
Jun 21, 2023 | 515.45 | 517.03 | 500.47 | 507.72 | 368,750 | -7.92(-1.54%) |
Jun 20, 2023 | 513.78 | 522.85 | 509.67 | 515.64 | 375,877 | -3.68(-0.71%) |
Jun 16, 2023 | 526.42 | 532.18 | 515.58 | 519.32 | 720,559 | -0.70(-0.13%) |
Jun 15, 2023 | 500.04 | 523.64 | 498.12 | 520.02 | 472,872 | +16.08(+3.19%) |
Jun 14, 2023 | 508.00 | 514.59 | 499.33 | 503.94 | 611,985 | -8.73(-1.70%) |
Jun 13, 2023 | 517.50 | 518.71 | 491.80 | 512.67 | 1,198,868 | -8.40(-1.61%) |
Jun 12, 2023 | 516.83 | 526.88 | 515.17 | 521.07 | 300,335 | +4.16(+0.80%) |
Jun 09, 2023 | 520.27 | 529.15 | 512.17 | 516.91 | 531,385 | -0.49(-0.09%) |
Jun 08, 2023 | 501.87 | 524.09 | 496.37 | 517.40 | 528,756 | +14.10(+2.80%) |
Jun 07, 2023 | 529.37 | 533.82 | 498.92 | 503.30 | 869,629 | -26.99(-5.09%) |
Jun 06, 2023 | 525.30 | 535.00 | 522.13 | 530.29 | 353,803 | +1.70(+0.32%) |
Jun 05, 2023 | 521.91 | 535.12 | 518.64 | 528.59 | 547,566 | +4.45(+0.85%) |
Jun 02, 2023 | 520.47 | 530.69 | 520.00 | 524.14 | 664,194 | +6.35(+1.23%) |