Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 721.46 | 723.87 | 710.62 | 714.85 | 502,872 | +5.21(+0.73%) |
Sep 28, 2023 | 699.15 | 712.20 | 696.31 | 709.64 | 479,525 | +13.65(+1.96%) |
Sep 27, 2023 | 703.76 | 707.08 | 689.26 | 695.99 | 436,886 | -3.87(-0.55%) |
Sep 26, 2023 | 718.32 | 719.08 | 697.60 | 699.86 | 391,340 | -21.97(-3.04%) |
Sep 25, 2023 | 719.96 | 724.53 | 719.23 | 721.83 | 382,149 | +1.42(+0.20%) |
Sep 22, 2023 | 723.45 | 731.61 | 719.17 | 720.41 | 425,916 | -1.57(-0.22%) |
Sep 21, 2023 | 740.18 | 740.18 | 721.53 | 721.98 | 311,675 | -23.82(-3.19%) |
Sep 20, 2023 | 750.05 | 755.74 | 744.34 | 745.80 | 361,098 | +1.45(+0.19%) |
Sep 19, 2023 | 755.25 | 758.74 | 742.54 | 744.36 | 327,163 | -13.02(-1.72%) |
Sep 18, 2023 | 760.12 | 764.86 | 754.70 | 757.38 | 264,697 | -6.64(-0.87%) |
Sep 15, 2023 | 765.87 | 769.75 | 759.18 | 764.02 | 610,654 | -5.86(-0.76%) |
Sep 14, 2023 | 764.79 | 774.08 | 759.93 | 769.88 | 264,875 | +13.03(+1.72%) |
Sep 13, 2023 | 761.15 | 761.84 | 752.98 | 756.85 | 232,819 | -4.10(-0.54%) |
Sep 12, 2023 | 757.13 | 765.22 | 756.54 | 760.95 | 320,345 | -1.50(-0.20%) |
Sep 11, 2023 | 763.14 | 764.89 | 758.54 | 762.45 | 287,860 | +3.13(+0.41%) |
Sep 08, 2023 | 762.82 | 766.71 | 756.93 | 759.32 | 255,402 | -4.05(-0.53%) |
Sep 07, 2023 | 754.41 | 766.06 | 754.41 | 763.36 | 369,028 | +7.52(+0.99%) |
Sep 06, 2023 | 754.11 | 758.56 | 749.91 | 755.84 | 395,272 | -0.64(-0.08%) |
Sep 05, 2023 | 756.99 | 759.13 | 750.15 | 756.48 | 433,554 | -8.82(-1.15%) |
Sep 01, 2023 | 775.98 | 779.21 | 763.63 | 765.30 | 238,579 | -3.80(-0.49%) |
Aug 31, 2023 | 776.19 | 779.55 | 767.96 | 769.10 | 554,627 | -10.99(-1.41%) |
Aug 30, 2023 | 781.71 | 785.94 | 776.94 | 780.09 | 336,211 | +1.92(+0.25%) |
Aug 29, 2023 | 765.81 | 779.00 | 763.53 | 778.17 | 393,305 | +11.91(+1.55%) |
Aug 28, 2023 | 764.32 | 774.37 | 762.85 | 766.26 | 417,576 | +7.45(+0.98%) |
Aug 25, 2023 | 750.77 | 762.87 | 750.77 | 758.81 | 247,355 | +5.67(+0.75%) |
Aug 24, 2023 | 759.31 | 772.47 | 750.04 | 753.14 | 478,562 | +4.89(+0.65%) |
Aug 23, 2023 | 747.55 | 752.37 | 745.64 | 748.24 | 316,314 | +7.22(+0.97%) |
Aug 22, 2023 | 735.92 | 744.88 | 732.65 | 741.03 | 225,624 | +10.36(+1.42%) |
Aug 21, 2023 | 734.19 | 737.13 | 723.62 | 730.66 | 271,949 | -3.95(-0.54%) |
Aug 18, 2023 | 729.80 | 740.84 | 729.80 | 734.61 | 295,704 | -3.99(-0.54%) |
Aug 17, 2023 | 740.34 | 745.19 | 738.14 | 738.60 | 301,220 | +0.09(+0.01%) |
Aug 16, 2023 | 744.82 | 747.80 | 738.02 | 738.51 | 296,644 | -6.31(-0.85%) |
Aug 15, 2023 | 749.53 | 753.91 | 744.32 | 744.82 | 351,391 | -9.79(-1.30%) |
Aug 14, 2023 | 753.76 | 764.03 | 751.80 | 754.61 | 415,298 | -3.91(-0.52%) |
Aug 11, 2023 | 751.27 | 759.99 | 746.30 | 758.52 | 258,063 | +0.08(+0.01%) |
Aug 10, 2023 | 764.41 | 771.25 | 756.42 | 758.44 | 232,139 | -0.39(-0.05%) |
Aug 09, 2023 | 758.72 | 760.74 | 751.46 | 758.83 | 266,068 | +0.00(+0.00%) |
Aug 08, 2023 | 756.82 | 760.64 | 750.48 | 758.83 | 275,948 | +0.22(+0.03%) |
Aug 07, 2023 | 743.13 | 762.04 | 742.69 | 758.62 | 302,678 | +16.06(+2.16%) |
Aug 04, 2023 | 742.68 | 758.77 | 737.62 | 742.56 | 427,418 | -1.51(-0.20%) |
Aug 03, 2023 | 736.81 | 753.10 | 725.29 | 744.07 | 929,725 | -45.28(-5.74%) |
Aug 02, 2023 | 785.98 | 796.09 | 782.55 | 789.34 | 394,098 | +0.46(+0.06%) |
Aug 01, 2023 | 788.67 | 793.55 | 787.01 | 788.88 | 305,098 | -4.66(-0.59%) |
Jul 31, 2023 | 782.26 | 794.64 | 779.17 | 793.55 | 440,833 | +12.31(+1.58%) |
Jul 28, 2023 | 792.21 | 798.52 | 780.92 | 781.24 | 402,089 | +1.26(+0.16%) |
Jul 27, 2023 | 803.42 | 805.02 | 778.71 | 779.98 | 424,805 | -16.62(-2.09%) |
Jul 26, 2023 | 801.71 | 801.71 | 790.49 | 796.60 | 264,893 | -3.37(-0.42%) |
Jul 25, 2023 | 799.99 | 803.11 | 796.08 | 799.97 | 303,183 | -2.58(-0.32%) |
Jul 24, 2023 | 789.96 | 802.98 | 786.99 | 802.54 | 336,347 | +11.74(+1.48%) |
Jul 21, 2023 | 793.81 | 798.13 | 789.82 | 790.80 | 318,421 | -3.32(-0.42%) |
Jul 20, 2023 | 789.83 | 795.58 | 779.87 | 794.12 | 365,927 | -2.18(-0.27%) |
Jul 19, 2023 | 786.29 | 799.72 | 786.29 | 796.30 | 370,730 | +16.40(+2.10%) |
Jul 18, 2023 | 788.56 | 789.93 | 776.05 | 779.90 | 478,661 | -11.35(-1.43%) |
Jul 17, 2023 | 787.92 | 795.58 | 786.20 | 791.25 | 365,390 | +1.80(+0.23%) |
Jul 14, 2023 | 783.87 | 790.44 | 782.44 | 789.44 | 342,160 | +4.20(+0.54%) |
Jul 13, 2023 | 775.10 | 786.31 | 768.29 | 785.24 | 370,301 | +10.35(+1.34%) |
Jul 12, 2023 | 778.42 | 780.39 | 764.61 | 774.89 | 509,291 | +3.67(+0.48%) |
Jul 11, 2023 | 768.90 | 772.89 | 764.68 | 771.22 | 348,131 | +3.61(+0.47%) |
Jul 10, 2023 | 756.53 | 768.00 | 755.73 | 767.61 | 323,978 | +10.91(+1.44%) |
Jul 07, 2023 | 763.01 | 767.33 | 756.00 | 756.70 | 257,326 | -8.85(-1.16%) |
Jul 06, 2023 | 767.36 | 770.31 | 755.62 | 765.54 | 471,823 | -8.60(-1.11%) |
Jul 05, 2023 | 769.67 | 777.21 | 767.13 | 774.15 | 408,178 | +6.62(+0.86%) |
Jul 03, 2023 | 757.44 | 773.33 | 756.10 | 767.52 | 258,152 | -0.57(-0.07%) |
Jun 30, 2023 | 768.74 | 771.07 | 756.18 | 768.09 | 829,951 | +6.77(+0.89%) |
Jun 29, 2023 | 748.74 | 761.34 | 746.01 | 761.32 | 374,555 | +7.67(+1.02%) |
Jun 28, 2023 | 753.06 | 757.83 | 748.99 | 753.65 | 489,606 | +3.90(+0.52%) |
Jun 27, 2023 | 738.46 | 751.66 | 738.46 | 749.75 | 424,569 | +5.17(+0.69%) |
Jun 26, 2023 | 736.28 | 747.70 | 732.81 | 744.58 | 347,619 | +13.55(+1.85%) |
Jun 23, 2023 | 731.00 | 737.43 | 728.13 | 731.03 | 815,660 | -0.86(-0.12%) |
Jun 22, 2023 | 742.28 | 743.43 | 722.34 | 731.89 | 679,778 | -20.59(-2.74%) |
Jun 21, 2023 | 757.86 | 767.48 | 722.62 | 752.48 | 929,958 | -11.99(-1.57%) |
Jun 20, 2023 | 762.92 | 765.71 | 751.17 | 764.47 | 750,305 | +1.60(+0.21%) |
Jun 16, 2023 | 768.92 | 776.01 | 762.52 | 762.87 | 923,223 | -0.70(-0.09%) |
Jun 15, 2023 | 756.87 | 767.65 | 752.28 | 763.57 | 411,793 | +3.47(+0.46%) |
Jun 14, 2023 | 744.64 | 762.44 | 742.07 | 760.10 | 581,714 | +18.80(+2.54%) |
Jun 13, 2023 | 738.23 | 744.27 | 734.51 | 741.29 | 478,781 | +2.65(+0.36%) |
Jun 12, 2023 | 728.83 | 739.12 | 727.15 | 738.64 | 375,947 | +9.98(+1.37%) |
Jun 09, 2023 | 738.21 | 740.43 | 727.34 | 728.66 | 326,764 | -6.48(-0.88%) |
Jun 08, 2023 | 724.01 | 735.34 | 721.35 | 735.13 | 265,309 | +11.12(+1.54%) |
Jun 07, 2023 | 727.23 | 727.74 | 711.31 | 724.01 | 400,899 | -3.21(-0.44%) |
Jun 06, 2023 | 739.65 | 739.65 | 725.87 | 727.23 | 400,142 | -10.63(-1.44%) |
Jun 05, 2023 | 742.01 | 745.28 | 733.91 | 737.86 | 377,218 | -4.44(-0.60%) |
Jun 02, 2023 | 739.14 | 747.27 | 723.94 | 742.29 | 538,621 | +4.26(+0.58%) |
Jun 01, 2023 | 728.09 | 740.15 | 725.35 | 738.03 | 523,043 | +7.55(+1.03%) |
May 31, 2023 | 722.24 | 731.89 | 717.53 | 730.48 | 1,318,692 | +10.82(+1.50%) |
May 30, 2023 | 723.63 | 737.74 | 715.48 | 719.66 | 743,388 | +5.25(+0.74%) |
May 26, 2023 | 698.10 | 722.81 | 698.10 | 714.41 | 719,730 | +21.45(+3.09%) |
May 25, 2023 | 670.15 | 697.79 | 667.66 | 692.96 | 857,889 | +31.43(+4.75%) |
May 24, 2023 | 678.44 | 680.20 | 659.28 | 661.53 | 503,276 | -21.19(-3.10%) |
May 23, 2023 | 702.85 | 710.93 | 678.27 | 682.72 | 505,498 | -25.96(-3.66%) |
May 22, 2023 | 705.78 | 717.55 | 702.48 | 708.69 | 411,688 | +3.06(+0.43%) |
May 19, 2023 | 703.67 | 711.16 | 702.18 | 705.63 | 360,590 | +2.34(+0.33%) |
May 18, 2023 | 705.30 | 708.40 | 698.75 | 703.29 | 404,110 | -6.79(-0.96%) |
May 17, 2023 | 701.40 | 711.70 | 697.96 | 710.07 | 344,525 | +11.56(+1.65%) |
May 16, 2023 | 719.88 | 719.88 | 698.10 | 698.52 | 430,753 | -23.38(-3.24%) |
May 15, 2023 | 722.46 | 725.33 | 717.21 | 721.89 | 336,301 | +1.00(+0.14%) |
May 12, 2023 | 725.55 | 728.51 | 715.12 | 720.89 | 308,360 | -4.11(-0.57%) |
May 11, 2023 | 730.52 | 732.82 | 720.75 | 724.99 | 587,404 | -6.68(-0.91%) |
May 10, 2023 | 711.25 | 733.89 | 709.29 | 731.67 | 388,305 | +21.48(+3.02%) |
May 09, 2023 | 715.50 | 718.78 | 707.79 | 710.19 | 391,914 | -11.57(-1.60%) |
May 08, 2023 | 718.30 | 726.45 | 716.03 | 721.76 | 287,324 | +0.12(+0.02%) |
May 05, 2023 | 716.76 | 723.83 | 709.27 | 721.64 | 442,388 | +10.40(+1.46%) |
May 04, 2023 | 685.97 | 715.28 | 683.60 | 711.24 | 612,876 | +30.92(+4.55%) |
May 03, 2023 | 689.45 | 691.54 | 677.95 | 680.32 | 387,376 | -5.40(-0.79%) |
May 02, 2023 | 703.03 | 704.79 | 685.60 | 685.72 | 332,226 | -18.37(-2.61%) |
May 01, 2023 | 704.97 | 706.88 | 698.82 | 704.10 | 287,510 | -2.02(-0.29%) |
Apr 28, 2023 | 697.34 | 707.54 | 695.31 | 706.11 | 389,905 | +4.13(+0.59%) |
Apr 27, 2023 | 691.67 | 703.03 | 690.47 | 701.98 | 380,227 | +12.76(+1.85%) |
Apr 26, 2023 | 689.11 | 701.54 | 685.56 | 689.21 | 415,362 | -3.24(-0.47%) |
Apr 25, 2023 | 688.71 | 695.48 | 686.04 | 692.45 | 430,005 | -2.89(-0.42%) |
Apr 24, 2023 | 692.12 | 696.53 | 689.24 | 695.34 | 283,959 | +0.03(+0.00%) |
Apr 21, 2023 | 688.34 | 699.29 | 685.92 | 695.31 | 258,278 | +7.78(+1.13%) |
Apr 20, 2023 | 686.21 | 692.12 | 682.05 | 687.53 | 276,158 | -1.89(-0.27%) |
Apr 19, 2023 | 681.62 | 693.33 | 680.64 | 689.42 | 216,724 | +1.37(+0.20%) |
Apr 18, 2023 | 691.30 | 691.30 | 682.97 | 688.05 | 344,901 | -2.32(-0.34%) |
Apr 17, 2023 | 668.71 | 690.95 | 668.06 | 690.37 | 344,991 | +18.80(+2.80%) |
Apr 14, 2023 | 688.97 | 693.11 | 667.45 | 671.57 | 363,789 | -19.55(-2.83%) |
Apr 13, 2023 | 695.17 | 698.34 | 684.46 | 691.12 | 331,124 | -2.27(-0.33%) |
Apr 12, 2023 | 695.70 | 701.70 | 691.03 | 693.40 | 312,269 | +4.40(+0.64%) |
Apr 11, 2023 | 686.88 | 696.77 | 685.24 | 689.00 | 420,469 | +0.28(+0.04%) |
Apr 10, 2023 | 687.31 | 689.19 | 676.12 | 688.72 | 318,342 | -4.87(-0.70%) |
Apr 06, 2023 | 687.77 | 694.05 | 680.64 | 693.58 | 279,680 | +7.23(+1.05%) |
Apr 05, 2023 | 692.38 | 700.57 | 685.84 | 686.36 | 467,295 | -6.50(-0.94%) |
Apr 04, 2023 | 688.69 | 697.62 | 683.13 | 692.86 | 431,852 | +0.53(+0.08%) |
Apr 03, 2023 | 696.53 | 700.43 | 688.01 | 692.33 | 532,517 | -10.82(-1.54%) |
Mar 31, 2023 | 686.74 | 704.94 | 685.13 | 703.15 | 629,842 | +18.56(+2.71%) |
Mar 30, 2023 | 678.90 | 685.53 | 678.90 | 684.59 | 396,696 | +7.31(+1.08%) |
Mar 29, 2023 | 674.43 | 679.75 | 669.46 | 677.28 | 424,779 | +11.18(+1.68%) |
Mar 28, 2023 | 667.99 | 671.48 | 661.46 | 666.10 | 291,859 | -4.46(-0.66%) |
Mar 27, 2023 | 669.55 | 676.46 | 668.24 | 670.56 | 365,920 | +5.77(+0.87%) |
Mar 24, 2023 | 649.84 | 664.78 | 645.24 | 664.78 | 376,368 | +14.95(+2.30%) |
Mar 23, 2023 | 646.55 | 665.26 | 645.39 | 649.84 | 395,331 | +3.26(+0.50%) |
Mar 22, 2023 | 664.16 | 665.56 | 645.93 | 646.58 | 526,307 | -24.29(-3.62%) |
Mar 21, 2023 | 675.09 | 675.09 | 658.93 | 670.87 | 513,868 | -1.47(-0.22%) |
Mar 20, 2023 | 673.49 | 676.02 | 666.52 | 672.34 | 440,010 | -1.37(-0.20%) |
Mar 17, 2023 | 686.84 | 689.51 | 672.89 | 673.71 | 862,764 | -11.44(-1.67%) |
Mar 16, 2023 | 673.98 | 688.60 | 670.58 | 685.15 | 564,635 | +7.40(+1.09%) |
Mar 15, 2023 | 669.41 | 681.45 | 668.72 | 677.75 | 504,590 | +3.43(+0.51%) |
Mar 14, 2023 | 675.65 | 679.40 | 665.11 | 674.31 | 513,574 | +8.55(+1.28%) |
Mar 13, 2023 | 648.11 | 676.98 | 648.11 | 665.76 | 446,932 | +16.65(+2.56%) |
Mar 10, 2023 | 666.58 | 667.80 | 646.86 | 649.11 | 489,302 | -16.82(-2.53%) |
Mar 09, 2023 | 674.74 | 678.36 | 662.60 | 665.94 | 439,492 | -10.86(-1.61%) |
Mar 08, 2023 | 670.24 | 687.06 | 669.39 | 676.80 | 376,202 | +8.25(+1.23%) |
Mar 07, 2023 | 684.35 | 685.59 | 666.81 | 668.55 | 282,781 | -13.53(-1.98%) |
Mar 06, 2023 | 685.07 | 690.36 | 681.01 | 682.08 | 184,156 | -2.51(-0.37%) |
Mar 03, 2023 | 668.05 | 686.40 | 667.95 | 684.58 | 415,239 | +16.93(+2.54%) |
Mar 02, 2023 | 646.07 | 668.01 | 643.01 | 667.66 | 494,165 | +11.63(+1.77%) |
Mar 01, 2023 | 664.59 | 666.82 | 651.35 | 656.02 | 456,450 | -11.93(-1.79%) |
Feb 28, 2023 | 672.15 | 680.90 | 667.87 | 667.95 | 590,295 | -4.78(-0.71%) |
Feb 27, 2023 | 676.71 | 678.66 | 667.41 | 672.73 | 472,340 | +8.15(+1.23%) |
Feb 24, 2023 | 681.28 | 681.28 | 663.25 | 664.58 | 294,926 | -20.88(-3.05%) |
Feb 23, 2023 | 686.12 | 687.63 | 679.03 | 685.47 | 233,906 | +7.62(+1.12%) |
Feb 22, 2023 | 684.23 | 685.75 | 673.34 | 677.85 | 365,287 | -4.51(-0.66%) |
Feb 21, 2023 | 690.37 | 690.90 | 677.55 | 682.36 | 477,736 | -13.24(-1.90%) |
Feb 17, 2023 | 694.21 | 697.36 | 685.37 | 695.60 | 441,056 | -5.27(-0.75%) |
Feb 16, 2023 | 686.85 | 706.30 | 662.42 | 700.87 | 689,895 | -4.91(-0.70%) |
Feb 15, 2023 | 696.34 | 707.44 | 694.80 | 705.78 | 395,092 | -1.13(-0.16%) |
Feb 14, 2023 | 712.33 | 718.58 | 699.46 | 706.91 | 346,719 | -10.14(-1.41%) |
Feb 13, 2023 | 713.22 | 719.48 | 711.96 | 717.05 | 255,258 | +8.85(+1.25%) |
Feb 10, 2023 | 708.08 | 710.45 | 702.25 | 708.20 | 288,048 | -2.86(-0.40%) |
Feb 09, 2023 | 719.15 | 724.66 | 709.12 | 711.07 | 359,397 | +1.66(+0.23%) |
Feb 08, 2023 | 704.06 | 711.16 | 702.29 | 709.41 | 272,070 | +5.35(+0.76%) |
Feb 07, 2023 | 698.58 | 707.74 | 694.57 | 704.06 | 357,194 | +1.60(+0.23%) |
Feb 06, 2023 | 700.25 | 706.52 | 695.88 | 702.46 | 258,790 | -8.90(-1.25%) |
Feb 03, 2023 | 719.43 | 722.20 | 703.19 | 711.36 | 438,707 | -19.39(-2.65%) |
Feb 02, 2023 | 722.52 | 740.00 | 720.84 | 730.75 | 455,993 | +14.41(+2.01%) |
Feb 01, 2023 | 711.36 | 721.06 | 698.75 | 716.34 | 426,594 | +0.00(+0.00%) |
Jan 31, 2023 | 701.51 | 720.74 | 699.30 | 716.34 | 559,247 | +12.88(+1.83%) |
Jan 30, 2023 | 704.60 | 715.93 | 701.60 | 703.46 | 241,512 | -5.20(-0.73%) |
Jan 27, 2023 | 704.17 | 712.89 | 704.17 | 708.66 | 276,626 | +1.00(+0.14%) |
Jan 26, 2023 | 699.61 | 709.50 | 699.07 | 707.66 | 370,160 | +9.14(+1.31%) |
Jan 25, 2023 | 690.20 | 700.66 | 685.36 | 698.52 | 390,344 | +0.15(+0.02%) |
Jan 24, 2023 | 695.05 | 709.11 | 693.47 | 698.37 | 256,166 | +3.20(+0.46%) |
Jan 23, 2023 | 695.36 | 702.82 | 690.59 | 695.17 | 298,897 | -3.63(-0.52%) |
Jan 20, 2023 | 680.98 | 699.50 | 672.71 | 698.80 | 366,704 | +16.79(+2.46%) |
Jan 19, 2023 | 681.53 | 688.97 | 679.61 | 682.01 | 298,767 | +0.08(+0.01%) |
Jan 18, 2023 | 694.00 | 696.97 | 678.75 | 681.93 | 461,410 | -14.87(-2.13%) |
Jan 17, 2023 | 696.69 | 702.75 | 691.95 | 696.80 | 387,975 | -3.78(-0.54%) |
Jan 13, 2023 | 694.86 | 705.16 | 693.01 | 700.58 | 217,102 | -3.35(-0.48%) |
Jan 12, 2023 | 693.40 | 704.36 | 685.15 | 703.92 | 347,083 | +9.92(+1.43%) |
Jan 11, 2023 | 679.58 | 700.64 | 678.23 | 694.00 | 427,085 | +19.38(+2.87%) |
Jan 10, 2023 | 659.92 | 675.29 | 657.46 | 674.62 | 563,629 | +13.58(+2.05%) |
Jan 09, 2023 | 653.58 | 667.51 | 651.13 | 661.05 | 601,835 | +7.01(+1.07%) |
Jan 06, 2023 | 641.79 | 656.16 | 631.40 | 654.04 | 403,281 | +12.93(+2.02%) |
Jan 05, 2023 | 654.22 | 654.22 | 640.46 | 641.11 | 275,363 | -18.95(-2.87%) |
Jan 04, 2023 | 648.98 | 668.64 | 646.05 | 660.07 | 446,961 | +17.12(+2.66%) |
Jan 03, 2023 | 643.72 | 651.04 | 634.71 | 642.95 | 383,055 | +7.26(+1.14%) |
Dec 30, 2022 | 639.89 | 645.70 | 629.09 | 635.69 | 276,637 | -10.04(-1.55%) |
Dec 29, 2022 | 637.58 | 650.54 | 631.06 | 645.72 | 292,496 | +12.45(+1.97%) |
Dec 28, 2022 | 640.50 | 642.20 | 630.53 | 633.27 | 312,667 | -1.98(-0.31%) |
Dec 27, 2022 | 641.80 | 641.80 | 630.16 | 635.25 | 195,575 | -3.01(-0.47%) |
Dec 23, 2022 | 631.93 | 639.12 | 622.71 | 638.26 | 220,847 | +2.52(+0.40%) |
Dec 22, 2022 | 634.76 | 641.29 | 622.00 | 635.74 | 361,220 | -10.55(-1.63%) |
Dec 21, 2022 | 638.88 | 651.46 | 636.34 | 646.29 | 353,443 | +13.39(+2.12%) |
Dec 20, 2022 | 636.15 | 641.37 | 628.91 | 632.89 | 435,752 | -5.86(-0.92%) |
Dec 19, 2022 | 644.91 | 648.50 | 635.80 | 638.76 | 422,280 | -9.37(-1.44%) |
Dec 16, 2022 | 668.58 | 668.58 | 641.75 | 648.12 | 1,469,934 | -22.83(-3.40%) |
Dec 15, 2022 | 669.17 | 683.45 | 665.64 | 670.95 | 601,145 | -11.71(-1.72%) |
Dec 14, 2022 | 686.12 | 698.74 | 678.73 | 682.66 | 570,414 | -3.47(-0.51%) |
Dec 13, 2022 | 683.44 | 693.87 | 677.41 | 686.13 | 637,675 | +25.85(+3.92%) |
Dec 12, 2022 | 656.25 | 660.46 | 651.66 | 660.28 | 346,375 | +4.43(+0.68%) |
Dec 09, 2022 | 657.98 | 669.63 | 653.59 | 655.85 | 436,583 | -7.32(-1.10%) |
Dec 08, 2022 | 665.63 | 671.53 | 659.19 | 663.16 | 371,441 | -1.73(-0.26%) |
Dec 07, 2022 | 667.08 | 676.30 | 661.94 | 664.89 | 357,341 | -1.70(-0.25%) |
Dec 06, 2022 | 664.07 | 668.84 | 655.29 | 666.59 | 389,287 | +2.52(+0.38%) |
Dec 05, 2022 | 666.46 | 676.99 | 662.30 | 664.07 | 355,688 | -6.99(-1.04%) |
Dec 02, 2022 | 669.61 | 673.66 | 659.69 | 671.05 | 540,454 | -6.48(-0.96%) |
Dec 01, 2022 | 674.48 | 686.68 | 670.31 | 677.54 | 488,670 | +7.28(+1.09%) |
Nov 30, 2022 | 647.77 | 672.42 | 646.09 | 670.26 | 805,346 | +19.11(+2.93%) |
Nov 29, 2022 | 642.22 | 653.04 | 636.56 | 651.15 | 413,745 | +8.10(+1.26%) |
Nov 28, 2022 | 646.29 | 651.13 | 639.55 | 643.04 | 613,763 | -11.70(-1.79%) |
Nov 25, 2022 | 652.23 | 654.93 | 650.32 | 654.74 | 134,508 | +2.81(+0.43%) |
Nov 23, 2022 | 639.66 | 652.11 | 637.44 | 651.93 | 293,342 | +15.24(+2.39%) |
Nov 22, 2022 | 635.17 | 637.21 | 629.46 | 636.70 | 440,882 | +1.14(+0.18%) |
Nov 21, 2022 | 626.20 | 637.85 | 623.25 | 635.55 | 427,606 | +7.26(+1.16%) |
Nov 18, 2022 | 631.95 | 632.10 | 620.55 | 628.29 | 394,094 | +7.25(+1.17%) |
Nov 17, 2022 | 619.95 | 624.56 | 613.78 | 621.04 | 341,045 | -7.72(-1.23%) |
Nov 16, 2022 | 639.24 | 640.12 | 628.50 | 628.76 | 507,436 | -9.06(-1.42%) |
Nov 15, 2022 | 625.13 | 639.09 | 624.13 | 637.82 | 488,937 | +20.76(+3.36%) |
Nov 14, 2022 | 629.72 | 631.71 | 616.64 | 617.07 | 428,549 | -20.92(-3.28%) |
Nov 11, 2022 | 623.15 | 639.93 | 623.15 | 637.98 | 687,693 | +12.17(+1.94%) |
Nov 10, 2022 | 595.12 | 628.81 | 595.12 | 625.82 | 751,320 | +48.34(+8.37%) |
Nov 09, 2022 | 577.99 | 588.24 | 572.61 | 577.48 | 497,069 | +1.64(+0.29%) |
Nov 08, 2022 | 586.74 | 589.59 | 573.06 | 575.84 | 563,845 | -9.92(-1.69%) |
Nov 07, 2022 | 590.83 | 596.18 | 585.45 | 585.76 | 535,976 | -4.41(-0.75%) |
Nov 04, 2022 | 567.75 | 592.79 | 559.08 | 590.17 | 804,321 | +24.86(+4.40%) |
Nov 03, 2022 | 559.78 | 579.46 | 552.07 | 565.31 | 860,810 | +34.86(+6.57%) |
Nov 02, 2022 | 533.14 | 548.55 | 528.05 | 530.45 | 701,602 | -5.08(-0.95%) |
Nov 01, 2022 | 553.30 | 556.67 | 533.84 | 535.53 | 611,383 | -11.52(-2.11%) |
Oct 31, 2022 | 540.11 | 551.01 | 538.73 | 547.05 | 559,553 | -1.55(-0.28%) |
Oct 28, 2022 | 531.01 | 554.90 | 529.42 | 548.60 | 472,242 | +12.67(+2.36%) |
Oct 27, 2022 | 539.28 | 546.24 | 532.76 | 535.93 | 516,743 | -0.20(-0.04%) |
Oct 26, 2022 | 534.76 | 541.21 | 529.98 | 536.13 | 439,354 | +0.24(+0.05%) |
Oct 25, 2022 | 516.39 | 536.74 | 516.39 | 535.89 | 495,602 | +22.92(+4.47%) |
Oct 24, 2022 | 521.16 | 522.83 | 507.89 | 512.98 | 367,829 | -3.32(-0.64%) |
Oct 21, 2022 | 506.57 | 516.32 | 500.82 | 516.30 | 547,571 | +8.11(+1.60%) |
Oct 20, 2022 | 508.67 | 514.82 | 503.14 | 508.19 | 455,292 | +0.66(+0.13%) |
Oct 19, 2022 | 512.90 | 515.65 | 507.37 | 507.53 | 399,926 | -14.19(-2.72%) |
Oct 18, 2022 | 521.61 | 530.74 | 517.68 | 521.72 | 465,780 | +12.84(+2.52%) |
Oct 17, 2022 | 500.56 | 510.19 | 500.56 | 508.88 | 569,011 | +20.79(+4.26%) |
Oct 14, 2022 | 514.46 | 514.46 | 486.37 | 488.09 | 512,687 | -16.53(-3.28%) |
Oct 13, 2022 | 479.27 | 508.77 | 477.95 | 504.62 | 645,164 | +10.29(+2.08%) |
Oct 12, 2022 | 501.74 | 505.31 | 493.78 | 494.34 | 484,630 | -12.01(-2.37%) |
Oct 11, 2022 | 510.20 | 512.17 | 495.04 | 506.35 | 575,780 | -3.51(-0.69%) |
Oct 10, 2022 | 526.66 | 529.64 | 509.72 | 509.86 | 504,364 | -13.45(-2.57%) |
Oct 07, 2022 | 530.92 | 535.29 | 519.66 | 523.31 | 490,219 | -15.04(-2.79%) |
Oct 06, 2022 | 557.67 | 561.50 | 536.37 | 538.35 | 607,613 | -20.26(-3.63%) |
Oct 05, 2022 | 557.69 | 563.01 | 551.45 | 558.61 | 357,066 | -9.10(-1.60%) |
Oct 04, 2022 | 563.04 | 575.36 | 562.77 | 567.71 | 537,912 | +8.62(+1.54%) |