Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 895.54 | 897.94 | 886.10 | 888.82 | 703,998 | -3.05(-0.34%) |
Feb 28, 2024 | 873.17 | 893.39 | 870.93 | 891.87 | 437,235 | +18.82(+2.16%) |
Feb 27, 2024 | 882.37 | 882.37 | 869.46 | 873.05 | 363,313 | -0.31(-0.04%) |
Feb 26, 2024 | 879.62 | 887.55 | 873.36 | 873.36 | 382,173 | -4.65(-0.53%) |
Feb 23, 2024 | 881.22 | 881.70 | 874.73 | 878.01 | 311,229 | +1.46(+0.17%) |
Feb 22, 2024 | 864.14 | 879.14 | 864.14 | 876.54 | 518,680 | +16.01(+1.86%) |
Feb 21, 2024 | 847.15 | 862.09 | 842.14 | 860.53 | 450,860 | +9.94(+1.17%) |
Feb 20, 2024 | 850.97 | 859.51 | 844.74 | 850.59 | 570,800 | -1.48(-0.17%) |
Feb 16, 2024 | 859.30 | 869.76 | 846.13 | 852.07 | 846,224 | -18.65(-2.14%) |
Feb 15, 2024 | 834.93 | 877.52 | 834.59 | 870.72 | 772,575 | +41.95(+5.06%) |
Feb 14, 2024 | 828.64 | 835.87 | 821.13 | 828.77 | 577,415 | +0.13(+0.02%) |
Feb 13, 2024 | 833.48 | 833.48 | 822.21 | 828.64 | 450,844 | -17.22(-2.04%) |
Feb 12, 2024 | 854.29 | 854.41 | 841.34 | 845.85 | 436,505 | -5.75(-0.68%) |
Feb 09, 2024 | 852.12 | 852.66 | 840.80 | 851.61 | 396,182 | +0.43(+0.05%) |
Feb 08, 2024 | 836.18 | 855.55 | 836.18 | 851.18 | 410,275 | +8.56(+1.02%) |
Feb 07, 2024 | 839.62 | 844.60 | 830.89 | 842.62 | 352,666 | +8.68(+1.04%) |
Feb 06, 2024 | 838.55 | 841.92 | 831.34 | 833.94 | 502,283 | +1.59(+0.19%) |
Feb 05, 2024 | 830.24 | 838.40 | 826.64 | 832.35 | 373,885 | -7.03(-0.84%) |
Feb 02, 2024 | 841.35 | 842.71 | 824.91 | 839.38 | 460,065 | -2.85(-0.34%) |
Feb 01, 2024 | 822.52 | 843.87 | 820.79 | 842.22 | 538,110 | +16.48(+2.00%) |
Jan 31, 2024 | 841.31 | 842.74 | 825.12 | 825.74 | 543,274 | -11.75(-1.40%) |
Jan 30, 2024 | 825.47 | 842.54 | 823.16 | 837.50 | 692,345 | +9.77(+1.18%) |
Jan 29, 2024 | 806.01 | 828.52 | 806.01 | 827.72 | 527,169 | +20.68(+2.56%) |
Jan 26, 2024 | 816.64 | 816.64 | 802.91 | 807.04 | 413,623 | -4.31(-0.53%) |
Jan 25, 2024 | 801.99 | 819.80 | 799.03 | 811.35 | 574,944 | +19.99(+2.53%) |
Jan 24, 2024 | 805.66 | 805.66 | 790.15 | 791.36 | 466,831 | -3.63(-0.46%) |
Jan 23, 2024 | 805.76 | 808.49 | 792.81 | 794.99 | 264,389 | -3.38(-0.42%) |
Jan 22, 2024 | 800.53 | 812.30 | 798.35 | 798.38 | 410,645 | -0.42(-0.05%) |
Jan 19, 2024 | 790.39 | 802.22 | 786.16 | 798.79 | 518,692 | +8.91(+1.13%) |
Jan 18, 2024 | 798.34 | 798.35 | 784.02 | 789.89 | 609,952 | -5.10(-0.64%) |
Jan 17, 2024 | 804.55 | 809.49 | 786.99 | 794.98 | 368,331 | -20.16(-2.47%) |
Jan 16, 2024 | 815.62 | 821.99 | 811.06 | 815.14 | 324,774 | +4.08(+0.50%) |
Jan 12, 2024 | 805.64 | 811.85 | 803.13 | 811.06 | 285,049 | +13.91(+1.75%) |
Jan 11, 2024 | 797.49 | 803.43 | 795.80 | 797.15 | 196,038 | -3.33(-0.42%) |
Jan 10, 2024 | 800.09 | 804.44 | 793.16 | 800.49 | 223,348 | +5.67(+0.71%) |
Jan 09, 2024 | 794.34 | 799.59 | 790.23 | 794.81 | 326,576 | -4.55(-0.57%) |
Jan 08, 2024 | 785.03 | 800.78 | 783.22 | 799.36 | 376,350 | +14.80(+1.89%) |
Jan 05, 2024 | 790.74 | 795.00 | 782.70 | 784.56 | 349,145 | -6.46(-0.82%) |
Jan 04, 2024 | 792.16 | 797.23 | 787.01 | 791.02 | 377,901 | -1.61(-0.20%) |
Jan 03, 2024 | 800.93 | 804.10 | 789.24 | 792.63 | 305,870 | -13.91(-1.72%) |
Jan 02, 2024 | 798.84 | 808.74 | 796.17 | 806.55 | 311,458 | +5.07(+0.63%) |
Dec 29, 2023 | 794.80 | 806.95 | 794.80 | 801.48 | 314,458 | -8.66(-1.07%) |
Dec 28, 2023 | 805.55 | 810.66 | 803.86 | 810.14 | 220,632 | +7.19(+0.89%) |
Dec 27, 2023 | 798.10 | 803.95 | 798.10 | 802.95 | 232,757 | +2.72(+0.34%) |
Dec 26, 2023 | 793.66 | 801.77 | 793.66 | 800.24 | 167,204 | +4.44(+0.56%) |
Dec 22, 2023 | 801.57 | 806.23 | 791.30 | 795.80 | 223,820 | -1.91(-0.24%) |
Dec 21, 2023 | 794.72 | 798.01 | 788.02 | 797.71 | 460,182 | +7.13(+0.90%) |
Dec 20, 2023 | 809.99 | 809.99 | 790.05 | 790.57 | 383,320 | -14.99(-1.86%) |
Dec 19, 2023 | 801.93 | 806.68 | 799.73 | 805.56 | 432,039 | +3.73(+0.47%) |
Dec 18, 2023 | 807.49 | 808.93 | 792.35 | 801.83 | 512,562 | +2.00(+0.25%) |
Dec 15, 2023 | 796.59 | 805.88 | 791.47 | 799.83 | 1,104,922 | -1.55(-0.19%) |
Dec 14, 2023 | 814.92 | 814.92 | 795.74 | 801.38 | 649,594 | -4.30(-0.53%) |
Dec 13, 2023 | 800.65 | 806.70 | 792.42 | 805.68 | 782,015 | +6.72(+0.84%) |
Dec 12, 2023 | 793.31 | 803.08 | 786.34 | 798.96 | 384,683 | +5.65(+0.71%) |
Dec 11, 2023 | 791.00 | 796.52 | 782.81 | 793.31 | 447,004 | -4.57(-0.57%) |
Dec 08, 2023 | 800.50 | 804.61 | 792.27 | 797.88 | 565,679 | -8.30(-1.03%) |
Dec 07, 2023 | 805.30 | 811.04 | 800.03 | 806.18 | 369,007 | +1.80(+0.22%) |
Dec 06, 2023 | 818.87 | 819.98 | 803.81 | 804.38 | 344,631 | -13.12(-1.60%) |
Dec 05, 2023 | 816.02 | 818.46 | 809.01 | 817.49 | 383,984 | -0.85(-0.10%) |
Dec 04, 2023 | 813.75 | 819.67 | 811.25 | 818.34 | 481,810 | -2.08(-0.25%) |
Dec 01, 2023 | 812.59 | 820.86 | 805.69 | 820.42 | 377,869 | +9.36(+1.15%) |
Nov 30, 2023 | 805.07 | 812.21 | 800.87 | 811.05 | 611,787 | +6.67(+0.83%) |
Nov 29, 2023 | 796.12 | 807.08 | 792.22 | 804.39 | 439,554 | +11.33(+1.43%) |
Nov 28, 2023 | 790.51 | 795.31 | 787.72 | 793.05 | 303,379 | +0.50(+0.06%) |
Nov 27, 2023 | 789.42 | 795.56 | 783.80 | 792.55 | 235,340 | +1.41(+0.18%) |
Nov 24, 2023 | 784.72 | 791.14 | 784.72 | 791.14 | 88,196 | +0.65(+0.08%) |
Nov 22, 2023 | 791.14 | 793.84 | 786.40 | 790.49 | 283,382 | +6.00(+0.76%) |
Nov 21, 2023 | 781.32 | 789.34 | 780.12 | 784.49 | 278,201 | +3.96(+0.51%) |
Nov 20, 2023 | 768.40 | 781.19 | 767.27 | 780.53 | 272,034 | +9.65(+1.25%) |
Nov 17, 2023 | 782.74 | 782.74 | 769.58 | 770.88 | 358,789 | -5.70(-0.73%) |
Nov 16, 2023 | 779.30 | 781.19 | 771.56 | 776.58 | 410,635 | -0.63(-0.08%) |
Nov 15, 2023 | 782.02 | 782.02 | 773.39 | 777.21 | 378,374 | -5.01(-0.64%) |
Nov 14, 2023 | 776.21 | 783.79 | 772.22 | 782.22 | 496,747 | +27.62(+3.66%) |
Nov 13, 2023 | 752.59 | 757.64 | 748.06 | 754.60 | 278,072 | -4.68(-0.62%) |
Nov 10, 2023 | 755.31 | 760.04 | 746.39 | 759.28 | 277,443 | +10.15(+1.36%) |
Nov 09, 2023 | 754.11 | 757.25 | 746.69 | 749.13 | 336,639 | -2.90(-0.39%) |
Nov 08, 2023 | 755.61 | 757.02 | 745.48 | 752.03 | 316,924 | +1.92(+0.26%) |
Nov 07, 2023 | 756.22 | 756.22 | 747.41 | 750.11 | 346,829 | -3.68(-0.49%) |
Nov 06, 2023 | 759.91 | 762.82 | 746.89 | 753.79 | 411,589 | -8.95(-1.17%) |
Nov 03, 2023 | 766.53 | 775.45 | 758.82 | 762.73 | 391,262 | +7.49(+0.99%) |
Nov 02, 2023 | 737.24 | 761.71 | 737.24 | 755.24 | 481,555 | +23.81(+3.26%) |
Nov 01, 2023 | 722.21 | 733.22 | 721.80 | 731.43 | 349,455 | +9.39(+1.30%) |
Oct 31, 2023 | 713.92 | 722.57 | 704.15 | 722.04 | 376,630 | +14.16(+2.00%) |
Oct 30, 2023 | 709.52 | 717.90 | 700.49 | 707.88 | 614,493 | +4.89(+0.70%) |
Oct 27, 2023 | 719.30 | 719.30 | 700.25 | 702.99 | 342,112 | -9.03(-1.27%) |
Oct 26, 2023 | 689.26 | 719.95 | 678.63 | 712.02 | 678,018 | +36.88(+5.46%) |
Oct 25, 2023 | 689.70 | 693.13 | 670.74 | 675.13 | 616,877 | -21.68(-3.11%) |
Oct 24, 2023 | 693.61 | 704.26 | 692.83 | 696.82 | 455,416 | +4.65(+0.67%) |
Oct 23, 2023 | 693.58 | 703.32 | 690.10 | 692.17 | 380,792 | -6.11(-0.87%) |
Oct 20, 2023 | 698.90 | 711.53 | 697.49 | 698.27 | 438,574 | +1.79(+0.26%) |
Oct 19, 2023 | 720.73 | 729.25 | 696.27 | 696.48 | 413,952 | -28.82(-3.97%) |
Oct 18, 2023 | 728.34 | 731.99 | 720.83 | 725.30 | 280,240 | -9.89(-1.34%) |
Oct 17, 2023 | 731.92 | 742.13 | 728.04 | 735.18 | 314,515 | -8.40(-1.13%) |
Oct 16, 2023 | 740.70 | 745.82 | 734.58 | 743.59 | 295,062 | +8.68(+1.18%) |
Oct 13, 2023 | 738.29 | 741.42 | 731.57 | 734.91 | 266,535 | -0.68(-0.09%) |
Oct 12, 2023 | 746.60 | 749.46 | 731.68 | 735.59 | 273,776 | -11.01(-1.48%) |
Oct 11, 2023 | 738.11 | 747.91 | 736.51 | 746.60 | 449,964 | +15.51(+2.12%) |
Oct 10, 2023 | 723.47 | 737.95 | 719.68 | 731.10 | 270,169 | +7.32(+1.01%) |
Oct 09, 2023 | 713.20 | 724.76 | 712.29 | 723.77 | 182,323 | +7.65(+1.07%) |
Oct 06, 2023 | 706.54 | 721.35 | 700.92 | 716.12 | 287,023 | +2.64(+0.37%) |
Oct 05, 2023 | 712.41 | 714.30 | 702.78 | 713.48 | 237,239 | +5.01(+0.71%) |
Oct 04, 2023 | 700.75 | 710.68 | 694.51 | 708.48 | 374,915 | +14.60(+2.10%) |
Oct 03, 2023 | 701.94 | 709.18 | 690.91 | 693.88 | 345,342 | -11.38(-1.61%) |
Oct 02, 2023 | 715.38 | 723.11 | 697.66 | 705.26 | 372,032 | -13.44(-1.87%) |
Sep 29, 2023 | 725.35 | 727.77 | 714.44 | 718.70 | 500,178 | +5.24(+0.73%) |
Sep 28, 2023 | 702.91 | 716.03 | 700.06 | 713.46 | 476,956 | +13.73(+1.96%) |
Sep 27, 2023 | 707.55 | 710.89 | 692.97 | 699.74 | 434,546 | -3.89(-0.55%) |
Sep 26, 2023 | 722.19 | 722.96 | 701.36 | 703.63 | 389,244 | -22.09(-3.04%) |
Sep 25, 2023 | 723.83 | 728.43 | 723.10 | 725.71 | 380,102 | +1.42(+0.20%) |
Sep 22, 2023 | 727.35 | 735.55 | 723.04 | 724.29 | 423,635 | -1.58(-0.22%) |
Sep 21, 2023 | 744.17 | 744.17 | 725.42 | 725.87 | 310,006 | -23.95(-3.19%) |
Sep 20, 2023 | 754.10 | 759.80 | 748.35 | 749.82 | 359,164 | +1.46(+0.19%) |
Sep 19, 2023 | 759.32 | 762.82 | 746.54 | 748.37 | 325,410 | -13.09(-1.72%) |
Sep 18, 2023 | 764.22 | 768.98 | 758.77 | 761.46 | 263,279 | -6.68(-0.87%) |
Sep 15, 2023 | 770.00 | 773.90 | 763.27 | 768.14 | 607,382 | -5.89(-0.76%) |
Sep 14, 2023 | 768.91 | 778.25 | 764.02 | 774.02 | 263,456 | +13.10(+1.72%) |
Sep 13, 2023 | 765.25 | 765.94 | 757.03 | 760.92 | 231,572 | -4.13(-0.54%) |
Sep 12, 2023 | 761.21 | 769.34 | 760.62 | 765.05 | 318,629 | -1.50(-0.20%) |
Sep 11, 2023 | 767.25 | 769.01 | 762.62 | 766.55 | 286,318 | +3.15(+0.41%) |
Sep 08, 2023 | 766.93 | 770.84 | 761.01 | 763.41 | 254,034 | -4.07(-0.53%) |
Sep 07, 2023 | 758.47 | 770.18 | 758.47 | 767.47 | 367,051 | +7.56(+0.99%) |
Sep 06, 2023 | 758.17 | 762.64 | 753.95 | 759.91 | 393,155 | -0.64(-0.08%) |
Sep 05, 2023 | 761.06 | 763.22 | 754.19 | 760.56 | 431,231 | -8.87(-1.15%) |
Sep 01, 2023 | 780.16 | 783.41 | 767.75 | 769.42 | 237,301 | -3.82(-0.49%) |
Aug 31, 2023 | 780.37 | 783.75 | 772.10 | 773.24 | 551,656 | -11.04(-1.41%) |
Aug 30, 2023 | 785.92 | 790.17 | 781.12 | 784.29 | 334,410 | +1.93(+0.25%) |
Aug 29, 2023 | 769.94 | 783.19 | 767.64 | 782.36 | 391,198 | +11.97(+1.55%) |
Aug 28, 2023 | 768.43 | 778.54 | 766.96 | 770.38 | 415,340 | +7.49(+0.98%) |
Aug 25, 2023 | 754.82 | 766.98 | 754.82 | 762.89 | 246,030 | +5.70(+0.75%) |
Aug 24, 2023 | 763.40 | 776.63 | 754.08 | 757.19 | 475,998 | +4.92(+0.65%) |
Aug 23, 2023 | 751.58 | 756.42 | 749.66 | 752.27 | 314,620 | +7.25(+0.97%) |
Aug 22, 2023 | 739.88 | 748.89 | 736.60 | 745.02 | 224,415 | +10.42(+1.42%) |
Aug 21, 2023 | 738.15 | 741.10 | 727.52 | 734.60 | 270,492 | -3.97(-0.54%) |
Aug 18, 2023 | 733.73 | 744.83 | 733.73 | 738.57 | 294,120 | -4.01(-0.54%) |
Aug 17, 2023 | 744.32 | 749.20 | 742.12 | 742.58 | 299,606 | +0.09(+0.01%) |
Aug 16, 2023 | 748.83 | 751.83 | 742.00 | 742.49 | 295,055 | -6.34(-0.85%) |
Aug 15, 2023 | 753.57 | 757.98 | 748.33 | 748.83 | 349,509 | -9.84(-1.30%) |
Aug 14, 2023 | 757.82 | 768.14 | 755.85 | 758.67 | 413,073 | -3.93(-0.52%) |
Aug 11, 2023 | 755.32 | 764.08 | 750.32 | 762.61 | 256,681 | +0.08(+0.01%) |
Aug 10, 2023 | 768.52 | 775.40 | 760.50 | 762.53 | 230,896 | -0.39(-0.05%) |
Aug 09, 2023 | 762.80 | 764.84 | 755.50 | 762.92 | 264,643 | +0.00(+0.00%) |
Aug 08, 2023 | 760.89 | 764.73 | 754.52 | 762.92 | 274,470 | +0.22(+0.03%) |
Aug 07, 2023 | 747.13 | 766.14 | 746.69 | 762.70 | 301,057 | +16.15(+2.16%) |
Aug 04, 2023 | 746.68 | 762.86 | 741.59 | 746.56 | 425,128 | -1.52(-0.20%) |
Aug 03, 2023 | 740.78 | 757.16 | 729.20 | 748.08 | 924,745 | -45.52(-5.74%) |
Aug 02, 2023 | 790.22 | 800.37 | 786.77 | 793.60 | 391,987 | +0.46(+0.06%) |
Aug 01, 2023 | 792.91 | 797.82 | 791.25 | 793.13 | 303,464 | -4.69(-0.59%) |
Jul 31, 2023 | 786.47 | 798.92 | 783.37 | 797.82 | 438,472 | +12.37(+1.58%) |
Jul 28, 2023 | 796.47 | 802.83 | 785.12 | 785.45 | 399,935 | +1.27(+0.16%) |
Jul 27, 2023 | 807.75 | 809.36 | 782.91 | 784.18 | 422,529 | -16.71(-2.09%) |
Jul 26, 2023 | 806.03 | 806.03 | 794.75 | 800.88 | 263,474 | -3.39(-0.42%) |
Jul 25, 2023 | 804.29 | 807.43 | 800.36 | 804.27 | 301,559 | -2.59(-0.32%) |
Jul 24, 2023 | 794.22 | 807.30 | 791.23 | 806.86 | 334,545 | +11.80(+1.48%) |
Jul 21, 2023 | 798.09 | 802.43 | 794.08 | 795.06 | 316,716 | -3.34(-0.42%) |
Jul 20, 2023 | 794.09 | 799.86 | 784.07 | 798.40 | 363,967 | -2.19(-0.27%) |
Jul 19, 2023 | 790.52 | 804.03 | 790.52 | 800.59 | 368,744 | +16.49(+2.10%) |
Jul 18, 2023 | 792.81 | 794.19 | 780.23 | 784.10 | 476,097 | -11.41(-1.43%) |
Jul 17, 2023 | 792.17 | 799.86 | 790.43 | 795.51 | 363,433 | +1.81(+0.23%) |
Jul 14, 2023 | 788.09 | 794.70 | 786.65 | 793.69 | 340,328 | +4.23(+0.54%) |
Jul 13, 2023 | 779.27 | 790.54 | 772.43 | 789.47 | 368,318 | +10.40(+1.34%) |
Jul 12, 2023 | 782.61 | 784.59 | 768.73 | 779.07 | 506,563 | +3.69(+0.48%) |
Jul 11, 2023 | 773.04 | 777.05 | 768.80 | 775.37 | 346,266 | +3.62(+0.47%) |
Jul 10, 2023 | 760.61 | 772.13 | 759.80 | 771.75 | 322,242 | +10.97(+1.44%) |
Jul 07, 2023 | 767.12 | 771.46 | 760.07 | 760.77 | 255,948 | -8.89(-1.16%) |
Jul 06, 2023 | 771.49 | 774.46 | 759.69 | 769.67 | 469,296 | -8.65(-1.11%) |
Jul 05, 2023 | 773.82 | 781.40 | 771.26 | 778.32 | 405,991 | +6.66(+0.86%) |
Jul 03, 2023 | 761.52 | 777.49 | 760.17 | 771.66 | 256,769 | -0.57(-0.07%) |
Jun 30, 2023 | 772.88 | 775.22 | 760.25 | 772.23 | 825,505 | +6.81(+0.89%) |
Jun 29, 2023 | 752.77 | 765.44 | 750.03 | 765.42 | 372,549 | +7.71(+1.02%) |
Jun 28, 2023 | 757.12 | 761.91 | 753.02 | 757.71 | 486,983 | +3.92(+0.52%) |
Jun 27, 2023 | 742.44 | 755.71 | 742.44 | 753.79 | 422,295 | +5.20(+0.69%) |
Jun 26, 2023 | 740.24 | 751.73 | 736.76 | 748.59 | 345,757 | +13.62(+1.85%) |
Jun 23, 2023 | 734.93 | 741.41 | 732.05 | 734.96 | 811,291 | -0.87(-0.12%) |
Jun 22, 2023 | 746.28 | 747.43 | 726.23 | 735.83 | 676,137 | -20.70(-2.74%) |
Jun 21, 2023 | 761.95 | 771.61 | 726.51 | 756.53 | 924,976 | -12.06(-1.57%) |
Jun 20, 2023 | 767.03 | 769.83 | 755.22 | 768.58 | 746,286 | +1.60(+0.21%) |
Jun 16, 2023 | 773.06 | 780.19 | 766.62 | 766.98 | 918,277 | -0.70(-0.09%) |
Jun 15, 2023 | 760.95 | 771.79 | 756.33 | 767.68 | 409,587 | +41.97(+5.78%) |
May 08, 2023 | 722.23 | 730.42 | 719.95 | 725.71 | 285,760 | +0.12(+0.02%) |
May 05, 2023 | 720.68 | 727.79 | 713.15 | 725.59 | 439,981 | +10.45(+1.46%) |
May 04, 2023 | 689.72 | 719.19 | 687.34 | 715.13 | 609,541 | +31.09(+4.55%) |
May 03, 2023 | 693.22 | 695.32 | 681.66 | 684.04 | 385,268 | -5.43(-0.79%) |
May 02, 2023 | 706.88 | 708.64 | 689.35 | 689.47 | 330,418 | -18.47(-2.61%) |
May 01, 2023 | 708.83 | 710.75 | 702.64 | 707.95 | 285,946 | -2.03(-0.29%) |
Apr 28, 2023 | 701.15 | 711.41 | 699.11 | 709.98 | 387,783 | +4.16(+0.59%) |
Apr 27, 2023 | 695.46 | 706.88 | 694.24 | 705.82 | 378,158 | +12.84(+1.85%) |
Apr 26, 2023 | 692.88 | 705.38 | 689.31 | 692.99 | 413,102 | -3.25(-0.47%) |
Apr 25, 2023 | 692.48 | 699.29 | 689.80 | 696.24 | 427,665 | -2.90(-0.42%) |
Apr 24, 2023 | 695.91 | 700.34 | 693.01 | 699.14 | 282,414 | +0.03(+0.00%) |
Apr 21, 2023 | 692.10 | 703.11 | 689.67 | 699.11 | 256,873 | +7.83(+1.13%) |
Apr 20, 2023 | 689.97 | 695.90 | 685.78 | 691.29 | 274,655 | -1.90(-0.27%) |
Apr 19, 2023 | 685.35 | 697.12 | 684.37 | 693.19 | 215,545 | +1.37(+0.20%) |
Apr 18, 2023 | 695.08 | 695.08 | 686.71 | 691.82 | 343,025 | -2.33(-0.34%) |
Apr 17, 2023 | 672.36 | 694.73 | 671.72 | 694.15 | 343,113 | +18.90(+2.80%) |
Apr 14, 2023 | 692.74 | 696.90 | 671.10 | 675.25 | 361,810 | -19.66(-2.83%) |
Apr 13, 2023 | 698.98 | 702.16 | 688.20 | 694.91 | 329,322 | -2.29(-0.33%) |
Apr 12, 2023 | 699.50 | 705.53 | 694.81 | 697.19 | 310,570 | +4.42(+0.64%) |
Apr 11, 2023 | 690.64 | 700.58 | 688.99 | 692.77 | 418,182 | +0.28(+0.04%) |
Apr 10, 2023 | 691.07 | 692.97 | 679.81 | 692.48 | 316,610 | -4.89(-0.70%) |
Apr 06, 2023 | 691.53 | 697.85 | 684.37 | 697.38 | 278,158 | +7.26(+1.05%) |
Apr 05, 2023 | 696.17 | 704.40 | 689.59 | 690.11 | 464,753 | -6.54(-0.94%) |
Apr 04, 2023 | 692.46 | 701.43 | 686.87 | 696.65 | 429,502 | +0.53(+0.08%) |
Apr 03, 2023 | 700.34 | 704.26 | 691.78 | 696.12 | 529,619 | -10.87(-1.54%) |
Mar 31, 2023 | 690.49 | 708.80 | 688.88 | 707.00 | 626,414 | +18.66(+2.71%) |
Mar 30, 2023 | 682.61 | 689.28 | 682.61 | 688.34 | 394,537 | +7.35(+1.08%) |
Mar 29, 2023 | 678.12 | 683.47 | 673.12 | 680.98 | 422,468 | +11.24(+1.68%) |
Mar 28, 2023 | 671.65 | 675.15 | 665.08 | 669.75 | 290,271 | -4.48(-0.66%) |
Mar 27, 2023 | 673.22 | 680.16 | 671.90 | 674.23 | 363,929 | +5.80(+0.87%) |
Mar 24, 2023 | 653.39 | 668.42 | 648.77 | 668.42 | 374,320 | +15.03(+2.30%) |
Mar 23, 2023 | 650.09 | 668.90 | 648.92 | 653.39 | 393,180 | +3.27(+0.50%) |
Mar 22, 2023 | 667.79 | 669.20 | 649.47 | 650.12 | 523,443 | -24.43(-3.62%) |
Mar 21, 2023 | 678.79 | 678.79 | 662.54 | 674.54 | 511,072 | -1.48(-0.22%) |
Mar 20, 2023 | 677.18 | 679.72 | 670.17 | 676.02 | 437,616 | -1.37(-0.20%) |
Mar 17, 2023 | 690.60 | 693.28 | 676.57 | 677.39 | 858,069 | -11.50(-1.67%) |
Mar 16, 2023 | 677.67 | 692.37 | 674.25 | 688.90 | 561,562 | +7.44(+1.09%) |
Mar 15, 2023 | 673.07 | 685.18 | 672.37 | 681.45 | 501,844 | +3.45(+0.51%) |
Mar 14, 2023 | 679.35 | 683.12 | 668.75 | 678.00 | 510,779 | +8.60(+1.28%) |
Mar 13, 2023 | 651.65 | 680.68 | 651.65 | 669.40 | 444,500 | +16.74(+2.56%) |
Mar 10, 2023 | 670.23 | 671.45 | 650.40 | 652.66 | 486,640 | -16.91(-2.53%) |
Mar 09, 2023 | 678.43 | 682.07 | 666.22 | 669.58 | 437,101 | -10.92(-1.61%) |
Mar 08, 2023 | 673.90 | 690.82 | 673.05 | 680.50 | 374,155 | +8.30(+1.23%) |
Mar 07, 2023 | 688.09 | 689.34 | 670.46 | 672.21 | 281,242 | -13.60(-1.98%) |
Mar 06, 2023 | 688.82 | 694.13 | 684.74 | 685.81 | 183,154 | -2.52(-0.37%) |
Mar 03, 2023 | 671.71 | 690.15 | 671.60 | 688.33 | 412,980 | +17.02(+2.54%) |
Mar 02, 2023 | 649.61 | 671.66 | 646.52 | 671.31 | 491,476 | +11.70(+1.77%) |