Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 558.46 | 563.23 | 562.66 | 560.45 | 338,977 | +3.45(+0.62%) |
Mar 27, 2024 | 556.62 | 558.23 | 552.88 | 557.00 | 312,992 | +5.32(+0.96%) |
Mar 26, 2024 | 551.93 | 556.00 | 551.06 | 551.68 | 377,729 | +0.34(+0.06%) |
Mar 25, 2024 | 550.75 | 552.21 | 547.53 | 551.34 | 297,440 | -1.77(-0.32%) |
Mar 22, 2024 | 563.00 | 563.00 | 550.79 | 553.11 | 364,321 | -10.67(-1.89%) |
Mar 21, 2024 | 560.42 | 568.46 | 560.02 | 563.78 | 493,409 | +4.64(+0.83%) |
Mar 20, 2024 | 565.05 | 565.43 | 555.82 | 559.14 | 529,321 | -5.19(-0.92%) |
Mar 19, 2024 | 551.00 | 564.80 | 548.82 | 564.33 | 341,440 | +13.94(+2.53%) |
Mar 18, 2024 | 547.25 | 555.19 | 545.54 | 550.39 | 358,413 | +5.65(+1.04%) |
Mar 15, 2024 | 549.56 | 552.12 | 544.08 | 544.74 | 520,653 | -8.33(-1.51%) |
Mar 14, 2024 | 559.00 | 559.23 | 546.85 | 553.07 | 295,682 | -4.45(-0.80%) |
Mar 13, 2024 | 566.98 | 566.98 | 556.73 | 557.52 | 340,972 | -8.28(-1.46%) |
Mar 12, 2024 | 567.60 | 578.64 | 561.39 | 565.80 | 366,362 | +1.50(+0.27%) |
Mar 11, 2024 | 550.52 | 564.79 | 548.39 | 564.30 | 413,193 | +12.80(+2.32%) |
Mar 08, 2024 | 550.00 | 555.18 | 549.15 | 551.50 | 279,907 | +1.33(+0.24%) |
Mar 07, 2024 | 559.20 | 559.20 | 550.00 | 550.17 | 382,478 | +0.64(+0.12%) |
Mar 06, 2024 | 551.00 | 554.22 | 547.20 | 549.53 | 487,807 | -0.82(-0.15%) |
Mar 05, 2024 | 556.00 | 557.14 | 548.52 | 550.35 | 257,525 | -8.02(-1.44%) |
Mar 04, 2024 | 565.28 | 565.84 | 557.80 | 558.37 | 365,232 | -7.11(-1.26%) |
Mar 01, 2024 | 558.52 | 567.44 | 554.77 | 565.48 | 260,590 | +4.51(+0.80%) |
Feb 29, 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 432,232 | -6.94(-1.22%) |
Feb 28, 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 429,680 | +10.07(+1.81%) |
Feb 27, 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 413,521 | -10.09(-1.78%) |
Feb 26, 2024 | 569.25 | 574.13 | 567.62 | 567.93 | 398,439 | -1.04(-0.18%) |
Feb 23, 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 410,415 | +3.50(+0.62%) |
Feb 22, 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 482,187 | +9.82(+1.77%) |
Feb 21, 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 501,065 | -0.91(-0.16%) |
Feb 20, 2024 | 559.38 | 560.25 | 551.18 | 556.56 | 903,801 | -12.19(-2.14%) |
Feb 16, 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 327,828 | -6.97(-1.21%) |
Feb 15, 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 386,344 | +4.52(+0.79%) |
Feb 14, 2024 | 579.04 | 579.04 | 567.01 | 571.20 | 444,639 | -2.80(-0.49%) |
Feb 13, 2024 | 578.38 | 580.65 | 569.20 | 574.00 | 404,523 | -14.54(-2.47%) |
Feb 12, 2024 | 591.27 | 595.13 | 587.77 | 588.54 | 486,472 | -2.22(-0.38%) |
Feb 09, 2024 | 583.75 | 592.58 | 582.87 | 590.76 | 337,165 | +6.90(+1.18%) |
Feb 08, 2024 | 584.79 | 586.84 | 579.63 | 583.87 | 525,027 | -5.12(-0.87%) |
Feb 07, 2024 | 583.45 | 589.84 | 576.74 | 588.98 | 476,686 | +8.61(+1.48%) |
Feb 06, 2024 | 585.29 | 585.29 | 577.72 | 580.37 | 470,392 | -1.39(-0.24%) |
Feb 05, 2024 | 589.20 | 590.73 | 580.80 | 581.76 | 717,386 | -9.64(-1.63%) |
Feb 02, 2024 | 601.67 | 602.89 | 589.02 | 591.40 | 578,496 | -11.21(-1.86%) |
Feb 01, 2024 | 597.27 | 602.61 | 582.78 | 602.61 | 788,090 | +5.66(+0.95%) |
Jan 31, 2024 | 598.32 | 610.82 | 594.96 | 596.95 | 820,053 | -3.61(-0.60%) |
Jan 30, 2024 | 578.52 | 615.66 | 578.52 | 600.56 | 1,310,960 | +51.15(+9.31%) |
Jan 29, 2024 | 540.87 | 549.94 | 540.87 | 549.41 | 684,044 | +1.65(+0.30%) |
Jan 26, 2024 | 555.53 | 557.77 | 542.84 | 547.76 | 563,135 | -5.46(-0.99%) |
Jan 25, 2024 | 557.12 | 558.03 | 547.82 | 553.22 | 510,301 | -3.68(-0.66%) |
Jan 24, 2024 | 566.20 | 566.20 | 556.53 | 556.90 | 292,305 | -5.33(-0.95%) |
Jan 23, 2024 | 565.05 | 569.59 | 561.30 | 562.23 | 363,320 | -2.41(-0.43%) |
Jan 22, 2024 | 555.27 | 568.01 | 554.62 | 564.64 | 457,255 | +12.25(+2.22%) |
Jan 19, 2024 | 549.86 | 554.73 | 543.52 | 552.38 | 381,078 | +7.45(+1.37%) |
Jan 18, 2024 | 549.81 | 552.72 | 537.85 | 544.93 | 616,799 | +8.28(+1.54%) |
Jan 17, 2024 | 530.51 | 537.79 | 523.99 | 536.66 | 541,141 | -4.30(-0.79%) |
Jan 16, 2024 | 539.56 | 542.00 | 534.58 | 540.96 | 606,109 | -2.98(-0.55%) |
Jan 12, 2024 | 553.75 | 554.45 | 540.79 | 543.94 | 309,490 | -4.81(-0.88%) |
Jan 11, 2024 | 548.24 | 553.23 | 544.58 | 548.74 | 870,021 | +3.61(+0.66%) |
Jan 10, 2024 | 540.12 | 545.30 | 536.50 | 545.13 | 244,102 | +6.89(+1.28%) |
Jan 09, 2024 | 536.33 | 545.17 | 536.32 | 538.24 | 359,186 | -3.39(-0.63%) |
Jan 08, 2024 | 540.41 | 541.74 | 534.57 | 541.63 | 348,390 | +5.09(+0.95%) |
Jan 05, 2024 | 554.65 | 558.64 | 534.86 | 536.55 | 448,340 | -21.61(-3.87%) |
Jan 04, 2024 | 545.81 | 560.75 | 545.81 | 558.16 | 369,636 | +9.82(+1.79%) |
Jan 03, 2024 | 551.37 | 551.37 | 543.32 | 548.33 | 419,750 | -5.91(-1.07%) |
Jan 02, 2024 | 558.48 | 559.95 | 549.55 | 554.25 | 371,570 | -9.82(-1.74%) |
Dec 29, 2023 | 567.85 | 571.72 | 562.28 | 564.07 | 272,253 | -4.94(-0.87%) |
Dec 28, 2023 | 565.35 | 571.58 | 565.32 | 569.01 | 245,946 | +4.97(+0.88%) |
Dec 27, 2023 | 560.00 | 565.34 | 560.00 | 564.04 | 195,550 | +4.34(+0.78%) |
Dec 26, 2023 | 560.71 | 561.78 | 556.88 | 559.70 | 145,910 | -1.01(-0.18%) |
Dec 22, 2023 | 553.20 | 561.12 | 553.20 | 560.71 | 385,943 | +9.23(+1.67%) |
Dec 21, 2023 | 542.91 | 551.88 | 539.81 | 551.48 | 318,121 | +12.80(+2.38%) |
Dec 20, 2023 | 540.21 | 554.23 | 538.63 | 538.67 | 338,425 | -2.34(-0.43%) |
Dec 19, 2023 | 533.51 | 542.72 | 533.31 | 541.01 | 351,937 | +9.64(+1.81%) |
Dec 18, 2023 | 530.33 | 534.92 | 523.79 | 531.37 | 565,806 | +1.28(+0.24%) |
Dec 15, 2023 | 540.00 | 540.00 | 527.01 | 530.10 | 648,076 | -10.50(-1.94%) |
Dec 14, 2023 | 549.71 | 558.30 | 537.05 | 540.60 | 511,902 | -4.25(-0.78%) |
Dec 13, 2023 | 533.22 | 545.44 | 527.62 | 544.84 | 698,187 | +20.29(+3.87%) |
Dec 12, 2023 | 517.51 | 524.78 | 511.61 | 524.55 | 320,292 | +9.38(+1.82%) |
Dec 11, 2023 | 506.29 | 516.98 | 506.29 | 515.17 | 325,317 | +9.90(+1.96%) |
Dec 08, 2023 | 505.62 | 507.64 | 498.61 | 505.26 | 349,266 | -1.75(-0.35%) |
Dec 07, 2023 | 515.55 | 517.01 | 505.96 | 507.02 | 344,379 | -6.65(-1.29%) |
Dec 06, 2023 | 525.45 | 526.50 | 513.56 | 513.67 | 360,453 | -8.30(-1.59%) |
Dec 05, 2023 | 521.65 | 523.11 | 515.66 | 521.97 | 196,293 | -2.05(-0.39%) |
Dec 04, 2023 | 523.28 | 531.01 | 520.56 | 524.02 | 259,876 | -2.20(-0.42%) |
Dec 01, 2023 | 517.68 | 526.81 | 515.05 | 526.23 | 403,524 | +6.83(+1.32%) |
Nov 30, 2023 | 524.95 | 526.82 | 515.14 | 519.39 | 365,445 | -5.70(-1.09%) |
Nov 29, 2023 | 526.67 | 530.59 | 523.89 | 525.10 | 211,927 | +2.72(+0.52%) |
Nov 28, 2023 | 520.93 | 526.67 | 520.76 | 522.38 | 189,911 | -1.51(-0.29%) |
Nov 27, 2023 | 523.00 | 526.55 | 521.27 | 523.88 | 194,412 | -2.99(-0.57%) |
Nov 24, 2023 | 521.41 | 526.95 | 520.65 | 526.87 | 104,069 | +4.37(+0.84%) |
Nov 22, 2023 | 527.70 | 531.86 | 522.33 | 522.51 | 180,807 | -0.92(-0.18%) |
Nov 21, 2023 | 520.54 | 523.52 | 517.20 | 523.42 | 161,984 | +2.67(+0.51%) |
Nov 20, 2023 | 520.40 | 522.58 | 517.50 | 520.75 | 221,004 | +0.79(+0.15%) |
Nov 17, 2023 | 527.48 | 527.48 | 517.18 | 519.96 | 355,041 | -2.84(-0.54%) |
Nov 16, 2023 | 521.81 | 528.23 | 519.55 | 522.81 | 251,686 | +2.51(+0.48%) |
Nov 15, 2023 | 518.65 | 523.00 | 517.24 | 520.29 | 285,484 | +3.69(+0.71%) |
Nov 14, 2023 | 511.02 | 521.45 | 510.99 | 516.60 | 398,256 | +14.22(+2.83%) |
Nov 13, 2023 | 508.57 | 511.35 | 499.90 | 502.38 | 400,271 | -10.44(-2.04%) |
Nov 10, 2023 | 507.72 | 512.97 | 499.00 | 512.82 | 348,025 | +8.02(+1.59%) |
Nov 09, 2023 | 505.78 | 511.38 | 502.87 | 504.81 | 258,316 | +1.24(+0.25%) |
Nov 08, 2023 | 495.55 | 505.91 | 495.55 | 503.57 | 251,925 | +9.03(+1.83%) |
Nov 07, 2023 | 497.03 | 500.85 | 493.18 | 494.54 | 460,494 | +0.74(+0.15%) |
Nov 06, 2023 | 495.66 | 497.35 | 490.38 | 493.80 | 332,463 | -1.19(-0.24%) |
Nov 03, 2023 | 482.22 | 496.03 | 482.22 | 494.99 | 357,800 | +10.68(+2.21%) |
Nov 02, 2023 | 477.52 | 484.32 | 473.25 | 484.31 | 496,483 | +15.09(+3.22%) |
Nov 01, 2023 | 465.75 | 477.95 | 456.44 | 469.23 | 691,228 | +0.30(+0.06%) |
Oct 31, 2023 | 470.37 | 473.88 | 463.64 | 468.93 | 544,594 | -10.38(-2.17%) |
Oct 30, 2023 | 477.11 | 481.10 | 471.77 | 479.31 | 426,387 | +5.77(+1.22%) |
Oct 27, 2023 | 479.27 | 482.86 | 471.93 | 473.54 | 400,457 | -5.33(-1.11%) |
Oct 26, 2023 | 475.69 | 484.80 | 475.15 | 478.87 | 372,985 | +1.91(+0.40%) |
Oct 25, 2023 | 478.80 | 487.31 | 474.05 | 476.96 | 294,476 | -8.37(-1.73%) |
Oct 24, 2023 | 486.63 | 492.62 | 480.71 | 485.34 | 288,232 | +0.46(+0.09%) |
Oct 23, 2023 | 484.47 | 492.25 | 479.81 | 484.88 | 325,008 | -2.14(-0.44%) |
Oct 20, 2023 | 493.20 | 495.77 | 483.23 | 487.02 | 342,820 | -7.49(-1.51%) |
Oct 19, 2023 | 504.41 | 505.81 | 493.36 | 494.50 | 284,187 | -8.67(-1.72%) |
Oct 18, 2023 | 508.15 | 510.13 | 501.89 | 503.18 | 421,194 | -9.76(-1.90%) |
Oct 17, 2023 | 507.98 | 517.49 | 507.98 | 512.93 | 208,287 | +0.34(+0.07%) |
Oct 16, 2023 | 512.91 | 518.09 | 510.56 | 512.59 | 192,691 | +4.87(+0.96%) |
Oct 13, 2023 | 518.70 | 518.70 | 503.65 | 507.72 | 333,435 | -9.48(-1.83%) |
Oct 12, 2023 | 522.74 | 526.40 | 514.37 | 517.20 | 312,919 | -3.06(-0.59%) |
Oct 11, 2023 | 522.66 | 524.72 | 515.89 | 520.26 | 255,220 | +2.38(+0.46%) |
Oct 10, 2023 | 512.17 | 520.87 | 507.97 | 517.88 | 245,689 | +5.38(+1.05%) |
Oct 09, 2023 | 508.95 | 515.41 | 506.44 | 512.50 | 244,378 | +2.02(+0.40%) |
Oct 06, 2023 | 490.64 | 512.96 | 487.74 | 510.49 | 418,956 | +15.13(+3.05%) |
Oct 05, 2023 | 498.26 | 500.11 | 492.53 | 495.36 | 369,468 | -3.44(-0.69%) |
Oct 04, 2023 | 494.80 | 499.71 | 492.79 | 498.80 | 354,950 | +6.10(+1.24%) |
Oct 03, 2023 | 501.74 | 506.74 | 488.95 | 492.70 | 343,464 | -11.47(-2.27%) |
Oct 02, 2023 | 508.67 | 510.75 | 496.89 | 504.17 | 308,087 | -6.06(-1.19%) |
Sep 29, 2023 | 523.93 | 526.75 | 509.42 | 510.23 | 289,678 | -8.37(-1.61%) |
Sep 28, 2023 | 511.13 | 520.13 | 510.16 | 518.60 | 341,832 | +9.51(+1.87%) |
Sep 27, 2023 | 516.57 | 519.33 | 500.50 | 509.09 | 341,423 | -4.30(-0.84%) |
Sep 26, 2023 | 508.75 | 523.13 | 508.75 | 513.39 | 533,613 | -0.64(-0.12%) |
Sep 25, 2023 | 507.04 | 514.48 | 510.72 | 514.03 | 300,786 | +3.72(+0.73%) |
Sep 22, 2023 | 512.69 | 515.11 | 507.88 | 510.31 | 292,208 | -2.25(-0.44%) |
Sep 21, 2023 | 524.41 | 527.61 | 511.42 | 512.55 | 483,996 | -19.51(-3.67%) |
Sep 20, 2023 | 537.54 | 540.78 | 531.05 | 532.07 | 301,496 | -2.99(-0.56%) |
Sep 19, 2023 | 530.27 | 535.63 | 526.71 | 535.06 | 256,138 | +4.93(+0.93%) |
Sep 18, 2023 | 525.31 | 534.23 | 522.34 | 530.13 | 286,482 | +2.99(+0.57%) |
Sep 15, 2023 | 527.59 | 537.14 | 526.41 | 527.13 | 815,384 | -8.56(-1.60%) |
Sep 14, 2023 | 532.91 | 536.36 | 525.24 | 535.70 | 378,121 | +3.42(+0.64%) |
Sep 13, 2023 | 524.30 | 533.76 | 520.77 | 532.27 | 341,090 | +9.23(+1.76%) |
Sep 12, 2023 | 526.23 | 529.65 | 519.54 | 523.04 | 411,712 | -10.13(-1.90%) |
Sep 11, 2023 | 533.04 | 535.10 | 528.54 | 533.18 | 210,021 | +2.36(+0.44%) |
Sep 08, 2023 | 545.41 | 545.51 | 528.90 | 530.82 | 265,375 | -12.63(-2.32%) |
Sep 07, 2023 | 535.20 | 544.36 | 526.10 | 543.45 | 319,954 | +4.62(+0.86%) |
Sep 06, 2023 | 538.65 | 545.45 | 537.43 | 538.83 | 398,577 | +0.68(+0.13%) |
Sep 05, 2023 | 535.20 | 540.17 | 529.36 | 538.15 | 446,153 | -0.23(-0.04%) |
Sep 01, 2023 | 544.83 | 544.83 | 535.70 | 538.38 | 215,213 | -2.22(-0.41%) |
Aug 31, 2023 | 542.15 | 542.57 | 537.89 | 540.60 | 352,106 | -0.51(-0.09%) |
Aug 30, 2023 | 534.82 | 544.09 | 534.82 | 541.10 | 226,203 | +5.49(+1.02%) |
Aug 29, 2023 | 528.96 | 535.79 | 526.53 | 535.62 | 266,235 | +6.42(+1.21%) |
Aug 28, 2023 | 529.79 | 531.74 | 526.45 | 529.19 | 191,730 | +0.99(+0.19%) |
Aug 25, 2023 | 532.19 | 534.70 | 525.21 | 528.20 | 190,065 | -1.30(-0.25%) |
Aug 24, 2023 | 533.60 | 535.57 | 527.70 | 529.50 | 244,871 | -3.37(-0.63%) |
Aug 23, 2023 | 527.54 | 533.04 | 524.91 | 532.87 | 266,209 | +7.90(+1.50%) |
Aug 22, 2023 | 524.48 | 528.89 | 521.82 | 524.97 | 277,336 | +3.15(+0.60%) |
Aug 21, 2023 | 515.57 | 523.81 | 513.61 | 521.82 | 355,914 | +4.54(+0.88%) |
Aug 18, 2023 | 512.61 | 521.33 | 509.38 | 517.28 | 298,976 | -0.58(-0.11%) |
Aug 17, 2023 | 526.79 | 526.79 | 517.71 | 517.85 | 437,979 | -8.83(-1.68%) |
Aug 16, 2023 | 529.83 | 531.67 | 526.65 | 526.68 | 202,869 | -4.17(-0.78%) |
Aug 15, 2023 | 539.83 | 539.83 | 530.05 | 530.85 | 296,256 | -13.38(-2.46%) |
Aug 14, 2023 | 547.06 | 547.84 | 543.12 | 544.24 | 219,049 | -1.70(-0.31%) |
Aug 11, 2023 | 540.82 | 546.43 | 538.42 | 545.94 | 243,914 | +2.12(+0.39%) |
Aug 10, 2023 | 545.54 | 550.20 | 539.80 | 543.82 | 296,224 | +2.03(+0.37%) |
Aug 09, 2023 | 543.08 | 549.02 | 541.55 | 541.79 | 279,104 | -1.85(-0.34%) |
Aug 08, 2023 | 543.33 | 544.62 | 532.95 | 543.64 | 372,435 | -3.40(-0.62%) |
Aug 07, 2023 | 541.25 | 548.20 | 539.83 | 547.05 | 347,346 | +9.17(+1.70%) |
Aug 04, 2023 | 540.98 | 547.17 | 536.98 | 537.88 | 388,775 | -1.51(-0.28%) |
Aug 03, 2023 | 538.30 | 543.69 | 535.16 | 539.39 | 444,731 | -1.46(-0.27%) |
Aug 02, 2023 | 536.26 | 541.11 | 528.54 | 540.85 | 618,590 | -0.69(-0.13%) |
Aug 01, 2023 | 541.91 | 544.58 | 537.76 | 541.53 | 454,557 | -2.12(-0.39%) |
Jul 31, 2023 | 544.47 | 547.99 | 538.98 | 543.65 | 408,201 | -2.18(-0.40%) |
Jul 28, 2023 | 555.95 | 558.95 | 545.14 | 545.84 | 414,760 | -3.29(-0.60%) |
Jul 27, 2023 | 550.74 | 556.91 | 547.46 | 549.13 | 693,356 | -3.62(-0.65%) |
Jul 26, 2023 | 545.56 | 559.79 | 542.77 | 552.75 | 782,386 | +8.98(+1.65%) |
Jul 25, 2023 | 504.56 | 544.48 | 503.46 | 543.77 | 1,154,150 | +45.08(+9.04%) |
Jul 24, 2023 | 507.09 | 509.85 | 496.69 | 498.69 | 714,901 | -8.60(-1.70%) |
Jul 21, 2023 | 507.36 | 510.51 | 500.94 | 507.29 | 554,999 | +1.75(+0.35%) |
Jul 20, 2023 | 500.81 | 508.29 | 499.96 | 505.55 | 494,478 | +1.71(+0.34%) |
Jul 19, 2023 | 497.24 | 506.30 | 497.24 | 503.84 | 642,084 | +5.07(+1.02%) |
Jul 18, 2023 | 495.96 | 499.18 | 489.78 | 498.77 | 446,688 | +3.55(+0.72%) |
Jul 17, 2023 | 488.73 | 495.41 | 486.75 | 495.22 | 536,733 | +2.05(+0.42%) |
Jul 14, 2023 | 495.47 | 496.89 | 491.21 | 493.17 | 441,365 | -0.60(-0.12%) |
Jul 13, 2023 | 495.86 | 499.82 | 493.39 | 493.76 | 467,162 | +0.03(+0.01%) |
Jul 12, 2023 | 490.76 | 495.31 | 489.26 | 493.73 | 505,802 | +11.01(+2.28%) |
Jul 11, 2023 | 476.30 | 485.05 | 474.43 | 482.72 | 490,090 | +5.97(+1.25%) |
Jul 10, 2023 | 467.58 | 477.12 | 464.76 | 476.75 | 803,298 | +8.81(+1.88%) |
Jul 07, 2023 | 463.45 | 471.33 | 463.14 | 467.94 | 430,119 | +2.27(+0.49%) |
Jul 06, 2023 | 462.25 | 466.40 | 460.01 | 465.67 | 630,032 | -3.83(-0.82%) |
Jul 05, 2023 | 464.04 | 470.70 | 462.22 | 469.50 | 504,255 | +0.50(+0.11%) |
Jul 03, 2023 | 464.71 | 469.11 | 460.75 | 469.00 | 257,141 | +3.50(+0.75%) |
Jun 30, 2023 | 462.57 | 469.94 | 458.70 | 465.50 | 727,930 | +7.16(+1.56%) |
Jun 29, 2023 | 460.82 | 466.90 | 456.70 | 458.34 | 724,783 | -1.24(-0.27%) |
Jun 28, 2023 | 462.55 | 462.55 | 453.25 | 459.58 | 663,015 | -1.75(-0.38%) |
Jun 27, 2023 | 462.45 | 465.93 | 460.45 | 461.32 | 459,999 | +1.81(+0.39%) |
Jun 26, 2023 | 460.08 | 462.66 | 457.81 | 459.51 | 408,458 | -1.88(-0.41%) |
Jun 23, 2023 | 458.92 | 468.17 | 456.30 | 461.39 | 745,771 | -2.03(-0.44%) |
Jun 22, 2023 | 468.00 | 468.00 | 459.98 | 463.43 | 351,838 | -7.39(-1.57%) |
Jun 21, 2023 | 463.98 | 474.41 | 461.44 | 470.82 | 442,564 | +0.86(+0.18%) |
Jun 20, 2023 | 472.27 | 474.32 | 464.67 | 469.95 | 563,657 | -3.92(-0.83%) |
Jun 16, 2023 | 487.68 | 488.48 | 473.55 | 473.87 | 633,563 | -9.74(-2.01%) |
Jun 15, 2023 | 477.66 | 485.75 | 474.94 | 483.61 | 461,281 | +1.34(+0.28%) |
Jun 14, 2023 | 476.61 | 484.95 | 469.44 | 482.27 | 739,902 | +6.16(+1.29%) |
Jun 13, 2023 | 473.34 | 478.57 | 467.85 | 476.12 | 1,384,941 | +5.76(+1.23%) |
Jun 12, 2023 | 473.61 | 473.61 | 466.93 | 470.35 | 1,053,251 | +0.33(+0.07%) |
Jun 09, 2023 | 478.37 | 478.37 | 469.38 | 470.02 | 396,833 | -6.96(-1.46%) |
Jun 08, 2023 | 470.51 | 477.83 | 468.11 | 476.99 | 322,118 | +8.31(+1.77%) |
Jun 07, 2023 | 475.57 | 479.92 | 467.56 | 468.68 | 469,109 | -4.71(-1.00%) |
Jun 06, 2023 | 474.31 | 477.28 | 469.54 | 473.39 | 405,002 | -3.54(-0.74%) |
Jun 05, 2023 | 473.98 | 479.66 | 473.69 | 476.93 | 378,347 | +2.03(+0.43%) |
Jun 02, 2023 | 468.71 | 475.76 | 467.50 | 474.89 | 427,025 | +11.69(+2.52%) |
Jun 01, 2023 | 467.37 | 468.19 | 454.48 | 463.20 | 418,112 | -3.53(-0.76%) |
May 31, 2023 | 465.18 | 467.88 | 461.84 | 466.73 | 729,309 | -0.87(-0.19%) |
May 30, 2023 | 476.84 | 482.57 | 465.81 | 467.60 | 421,627 | -4.38(-0.93%) |
May 26, 2023 | 466.64 | 474.71 | 464.72 | 471.99 | 396,417 | +9.24(+2.00%) |
May 25, 2023 | 457.06 | 465.59 | 456.29 | 462.74 | 495,952 | +9.25(+2.04%) |
May 24, 2023 | 452.19 | 457.18 | 447.90 | 453.50 | 540,828 | -2.89(-0.63%) |
May 23, 2023 | 463.94 | 468.00 | 453.44 | 456.39 | 618,643 | -12.22(-2.61%) |
May 22, 2023 | 465.51 | 471.64 | 465.49 | 468.61 | 276,225 | +2.56(+0.55%) |
May 19, 2023 | 469.85 | 471.45 | 464.09 | 466.05 | 348,301 | -2.39(-0.51%) |
May 18, 2023 | 457.97 | 470.53 | 453.96 | 468.44 | 470,234 | +10.89(+2.38%) |
May 17, 2023 | 457.92 | 459.57 | 454.09 | 457.55 | 392,719 | +4.25(+0.94%) |
May 16, 2023 | 456.83 | 458.30 | 451.48 | 453.29 | 474,175 | -6.53(-1.42%) |
May 15, 2023 | 464.85 | 466.05 | 458.55 | 459.82 | 446,145 | -6.02(-1.29%) |
May 12, 2023 | 468.43 | 471.12 | 459.89 | 465.84 | 446,985 | -0.76(-0.16%) |
May 11, 2023 | 469.53 | 471.85 | 463.38 | 466.60 | 341,464 | -4.26(-0.90%) |
May 10, 2023 | 473.76 | 477.65 | 465.68 | 470.86 | 565,818 | +3.17(+0.68%) |
May 09, 2023 | 463.66 | 471.06 | 463.66 | 467.69 | 357,674 | -0.01(-0.00%) |
May 08, 2023 | 469.62 | 473.76 | 466.39 | 467.70 | 466,163 | -0.76(-0.16%) |
May 05, 2023 | 462.53 | 469.12 | 459.75 | 468.46 | 428,379 | +11.97(+2.62%) |
May 04, 2023 | 459.11 | 462.80 | 456.11 | 456.50 | 458,190 | -4.17(-0.91%) |
May 03, 2023 | 463.21 | 471.37 | 460.09 | 460.67 | 498,183 | -2.69(-0.58%) |
May 02, 2023 | 474.25 | 474.98 | 461.00 | 463.36 | 666,511 | -14.38(-3.01%) |
May 01, 2023 | 477.54 | 483.95 | 474.88 | 477.74 | 655,608 | +0.57(+0.12%) |
Apr 28, 2023 | 457.56 | 480.78 | 457.56 | 477.17 | 1,119,890 | +17.96(+3.91%) |
Apr 27, 2023 | 461.38 | 464.03 | 454.09 | 459.21 | 1,224,030 | +6.00(+1.32%) |
Apr 26, 2023 | 458.23 | 462.50 | 450.02 | 453.20 | 1,618,768 | -12.79(-2.74%) |
Apr 25, 2023 | 529.92 | 533.13 | 465.84 | 465.99 | 1,549,550 | -72.66(-13.49%) |
Apr 24, 2023 | 539.74 | 542.39 | 535.30 | 538.65 | 393,267 | +0.01(+0.00%) |
Apr 21, 2023 | 541.54 | 542.13 | 537.12 | 538.64 | 377,730 | -1.96(-0.36%) |
Apr 20, 2023 | 534.45 | 544.62 | 533.10 | 540.60 | 210,532 | +1.09(+0.20%) |
Apr 19, 2023 | 536.54 | 541.21 | 533.64 | 539.51 | 232,685 | +1.01(+0.19%) |
Apr 18, 2023 | 536.20 | 542.40 | 531.72 | 538.50 | 411,055 | +6.81(+1.28%) |
Apr 17, 2023 | 531.31 | 539.00 | 528.52 | 531.68 | 482,239 | -2.43(-0.46%) |
Apr 14, 2023 | 535.20 | 546.99 | 532.42 | 534.12 | 544,375 | -2.55(-0.48%) |
Apr 13, 2023 | 528.31 | 537.20 | 524.33 | 536.67 | 304,866 | +11.65(+2.22%) |
Apr 12, 2023 | 529.91 | 533.12 | 523.94 | 525.02 | 379,981 | +1.15(+0.22%) |
Apr 11, 2023 | 524.53 | 529.51 | 519.84 | 523.87 | 395,951 | +1.22(+0.23%) |
Apr 10, 2023 | 522.54 | 523.26 | 506.97 | 522.65 | 448,892 | -5.15(-0.98%) |
Apr 06, 2023 | 528.36 | 531.51 | 526.53 | 527.81 | 337,191 | -4.67(-0.88%) |
Apr 05, 2023 | 540.48 | 544.96 | 530.40 | 532.48 | 322,172 | -11.88(-2.18%) |
Apr 04, 2023 | 554.09 | 556.89 | 543.46 | 544.35 | 462,023 | -6.91(-1.25%) |