Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2024 | 1072 | 1100 | 1062 | 1095 | 0 | +0.00(+0.00%) |
May 17, 2024 | 1072 | 1100 | 1062 | 1095 | 0 | +21.10(+1.97%) |
May 16, 2024 | 1072 | 1076 | 1072 | 1074 | 0 | -3.30(-0.31%) |
May 15, 2024 | 1076 | 1079 | 1075 | 1077 | 0 | +29.30(+2.80%) |
May 14, 2024 | 1046 | 1048 | 1046 | 1048 | 0 | +36.40(+3.60%) |
May 13, 2024 | 1011 | 1012 | 1010 | 1011 | 0 | +6.50(+0.65%) |
May 12, 2024 | 1008 | 1008 | 1000 | 1005 | 0 | -0.80(-0.08%) |
May 11, 2024 | 993.40 | 1008 | 992.50 | 1006 | 0 | +0.00(+0.00%) |
May 10, 2024 | 993.40 | 1008 | 992.50 | 1006 | 0 | +12.40(+1.25%) |
May 09, 2024 | 993.40 | 994.10 | 992.60 | 993.10 | 0 | +8.20(+0.83%) |
May 08, 2024 | 986.20 | 986.20 | 984.50 | 984.90 | 0 | -4.40(-0.44%) |
May 07, 2024 | 988.00 | 989.80 | 987.60 | 989.30 | 0 | +22.70(+2.35%) |
May 06, 2024 | 967.00 | 967.60 | 966.10 | 966.60 | 0 | +1.80(+0.19%) |
May 05, 2024 | 965.60 | 969.90 | 963.70 | 964.80 | 0 | -1.40(-0.14%) |
May 04, 2024 | 964.30 | 980.30 | 957.50 | 966.20 | 0 | +0.00(+0.00%) |
May 03, 2024 | 964.30 | 980.30 | 957.50 | 966.20 | 0 | +3.40(+0.35%) |
May 02, 2024 | 964.30 | 965.00 | 962.50 | 962.80 | 0 | -2.20(-0.23%) |
May 01, 2024 | 966.10 | 966.10 | 963.00 | 965.00 | 0 | +19.40(+2.05%) |
Apr 30, 2024 | 947.70 | 947.70 | 943.90 | 945.60 | 0 | -12.80(-1.34%) |
Apr 29, 2024 | 959.90 | 960.20 | 957.90 | 958.40 | 0 | +33.60(+3.63%) |
Apr 28, 2024 | 924.60 | 925.60 | 923.20 | 924.80 | 0 | +0.40(+0.04%) |
Apr 27, 2024 | 926.20 | 934.20 | 919.30 | 924.40 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 926.20 | 934.20 | 919.30 | 924.40 | 0 | -1.90(-0.21%) |
Apr 25, 2024 | 926.20 | 927.80 | 925.50 | 926.30 | 0 | +14.40(+1.58%) |
Apr 24, 2024 | 913.30 | 913.30 | 910.10 | 911.90 | 0 | -9.40(-1.02%) |
Apr 23, 2024 | 921.20 | 921.40 | 919.20 | 921.30 | 0 | -9.00(-0.97%) |
Apr 22, 2024 | 932.00 | 932.00 | 929.80 | 930.30 | 0 | -14.20(-1.50%) |
Apr 21, 2024 | 944.00 | 944.80 | 940.90 | 944.50 | 0 | +0.70(+0.07%) |
Apr 20, 2024 | 949.40 | 960.30 | 936.50 | 943.80 | 0 | +0.80(+0.08%) |
Apr 19, 2024 | 949.40 | 960.30 | 936.50 | 943.00 | 0 | -5.50(-0.58%) |
Apr 18, 2024 | 949.40 | 949.40 | 948.00 | 948.50 | 0 | -4.30(-0.45%) |
Apr 17, 2024 | 953.50 | 953.50 | 951.80 | 952.80 | 0 | -19.10(-1.97%) |
Apr 16, 2024 | 971.50 | 972.30 | 968.50 | 971.90 | 0 | -15.30(-1.55%) |
Apr 15, 2024 | 985.20 | 987.70 | 984.70 | 987.20 | 0 | +0.70(+0.07%) |
Apr 14, 2024 | 992.70 | 998.70 | 985.90 | 986.50 | 0 | -3.30(-0.33%) |
Apr 13, 2024 | 996.00 | 1020 | 987.50 | 989.80 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 996.00 | 1020 | 987.50 | 989.80 | 0 | -8.10(-0.81%) |
Apr 11, 2024 | 996.00 | 999.10 | 995.50 | 997.90 | 0 | +22.40(+2.30%) |
Apr 10, 2024 | 977.60 | 977.60 | 975.10 | 975.50 | 0 | -15.60(-1.57%) |
Apr 09, 2024 | 991.90 | 992.20 | 990.40 | 991.10 | 0 | +12.50(+1.28%) |
Apr 08, 2024 | 977.40 | 979.00 | 976.50 | 978.60 | 0 | +40.90(+4.36%) |
Apr 07, 2024 | 940.50 | 940.60 | 935.10 | 937.70 | 0 | -2.70(-0.29%) |
Apr 06, 2024 | 946.60 | 947.50 | 926.90 | 940.40 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 946.60 | 947.50 | 926.90 | 940.40 | 0 | -4.10(-0.43%) |
Apr 04, 2024 | 946.60 | 947.50 | 943.40 | 944.50 | 0 | -7.70(-0.81%) |
Apr 03, 2024 | 953.30 | 954.30 | 950.80 | 952.20 | 0 | +15.00(+1.60%) |
Apr 02, 2024 | 937.50 | 938.70 | 936.90 | 937.20 | 0 | +22.50(+2.46%) |
Apr 01, 2024 | 914.40 | 916.40 | 914.10 | 914.70 | 0 | -8.80(-0.95%) |
Mar 31, 2024 | 922.70 | 927.30 | 922.20 | 923.50 | 0 | +0.50(+0.05%) |
Mar 29, 2024 | 911.20 | 923.80 | 904.30 | 923.00 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 911.20 | 923.80 | 904.30 | 923.00 | 0 | +14.50(+1.60%) |
Mar 27, 2024 | 911.20 | 911.20 | 908.20 | 908.50 | 0 | -8.70(-0.95%) |
Mar 26, 2024 | 917.30 | 918.00 | 916.10 | 917.20 | 0 | +11.20(+1.24%) |
Mar 25, 2024 | 905.80 | 907.50 | 905.70 | 906.00 | 0 | +5.00(+0.55%) |
Mar 24, 2024 | 898.70 | 901.00 | 897.60 | 901.00 | 0 | +2.30(+0.26%) |
Mar 23, 2024 | 911.30 | 913.70 | 896.40 | 898.70 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 911.30 | 913.70 | 896.40 | 898.70 | 0 | -11.20(-1.23%) |
Mar 21, 2024 | 911.30 | 911.50 | 909.60 | 909.90 | 0 | -6.40(-0.70%) |
Mar 20, 2024 | 911.30 | 916.60 | 911.20 | 916.30 | 0 | +19.30(+2.15%) |
Mar 19, 2024 | 898.90 | 898.90 | 896.80 | 897.00 | 0 | -20.60(-2.24%) |
Mar 18, 2024 | 920.00 | 920.30 | 917.60 | 917.60 | 0 | -22.40(-2.38%) |
Mar 17, 2024 | 941.60 | 942.30 | 939.70 | 940.00 | 0 | -2.40(-0.25%) |
Mar 16, 2024 | 932.00 | 958.90 | 928.20 | 942.40 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 932.00 | 958.90 | 928.20 | 942.40 | 0 | +12.50(+1.34%) |
Mar 14, 2024 | 932.00 | 932.00 | 929.50 | 929.90 | 0 | -15.90(-1.68%) |
Mar 13, 2024 | 945.60 | 946.90 | 945.50 | 945.80 | 0 | +18.20(+1.96%) |
Mar 12, 2024 | 928.20 | 929.10 | 927.10 | 927.60 | 0 | -14.40(-1.53%) |
Mar 11, 2024 | 942.10 | 943.20 | 941.30 | 942.00 | 0 | +23.90(+2.60%) |
Mar 10, 2024 | 917.50 | 919.60 | 917.00 | 918.10 | 0 | +0.90(+0.10%) |
Mar 09, 2024 | 925.50 | 931.80 | 911.30 | 917.20 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 925.50 | 931.80 | 911.30 | 917.20 | 0 | -7.00(-0.76%) |
Mar 07, 2024 | 925.50 | 925.50 | 923.60 | 924.20 | 0 | +0.80(+0.09%) |
Mar 06, 2024 | 923.40 | 0 | +9.00(+0.98%) | |||
Mar 05, 2024 | 914.40 | 0 | +27.20(+3.07%) | |||
Mar 04, 2024 | 887.20 | 0 | -17.10(-1.89%) | |||
Mar 03, 2024 | 904.30 | 0 | +12.50(+1.40%) | |||
Mar 02, 2024 | 883.80 | 893.10 | 870.10 | 891.80 | 0 | +3.80(+0.43%) |
Mar 01, 2024 | 888.00 | 0 | +5.30(+0.60%) | |||
Feb 29, 2024 | 883.80 | 883.90 | 882.70 | 882.70 | 0 | -1.30(-0.15%) |
Feb 28, 2024 | 884.00 | 0 | -1.10(-0.12%) | |||
Feb 27, 2024 | 885.10 | 0 | -11.90(-1.33%) | |||
Feb 26, 2024 | 897.00 | 0 | +15.90(+1.80%) | |||
Feb 25, 2024 | 881.10 | 0 | -25.40(-2.80%) | |||
Feb 24, 2024 | 907.00 | 911.80 | 893.80 | 906.50 | 0 | -3.10(-0.34%) |
Feb 23, 2024 | 909.60 | 0 | +2.70(+0.30%) | |||
Feb 22, 2024 | 907.00 | 907.00 | 905.80 | 906.90 | 0 | +1.40(+0.15%) |
Feb 21, 2024 | 905.50 | 0 | +15.90(+1.79%) | |||
Feb 20, 2024 | 889.60 | 0 | -24.70(-2.70%) | |||
Feb 19, 2024 | 914.30 | 0 | +0.00(+0.00%) | |||
Feb 18, 2024 | 914.20 | 915.60 | 912.30 | 914.30 | 0 | +0.10(+0.01%) |
Feb 17, 2024 | 905.30 | 917.00 | 894.20 | 914.20 | 0 | +0.70(+0.08%) |
Feb 16, 2024 | 913.50 | 0 | +6.80(+0.75%) | |||
Feb 15, 2024 | 905.30 | 907.00 | 905.30 | 906.70 | 0 | +1.50(+0.17%) |
Feb 14, 2024 | 905.20 | 0 | +7.90(+0.88%) | |||
Feb 13, 2024 | 897.30 | 0 | +18.40(+2.09%) | |||
Feb 12, 2024 | 878.90 | 0 | -18.20(-2.03%) | |||
Feb 11, 2024 | 897.10 | 0 | +16.60(+1.89%) | |||
Feb 10, 2024 | 895.60 | 899.00 | 873.30 | 880.50 | 0 | +2.30(+0.26%) |
Feb 09, 2024 | 878.20 | 0 | -18.10(-2.02%) | |||
Feb 08, 2024 | 895.60 | 896.60 | 895.60 | 896.30 | 0 | +2.30(+0.26%) |
Feb 07, 2024 | 894.00 | 0 | +7.10(+0.80%) | |||
Feb 06, 2024 | 886.90 | 0 | -24.10(-2.65%) | |||
Feb 05, 2024 | 911.00 | 0 | +7.50(+0.83%) | |||
Feb 04, 2024 | 903.50 | 0 | +2.30(+0.26%) | |||
Feb 03, 2024 | 922.20 | 933.80 | 899.20 | 901.20 | 0 | -0.40(-0.04%) |
Feb 02, 2024 | 901.60 | 0 | -20.70(-2.24%) | |||
Feb 01, 2024 | 922.20 | 923.20 | 922.10 | 922.30 | 0 | +0.00(+0.00%) |
Jan 31, 2024 | 922.30 | 0 | -10.30(-1.10%) | |||
Jan 30, 2024 | 932.60 | 0 | +0.90(+0.10%) | |||
Jan 29, 2024 | 931.70 | 0 | -6.60(-0.70%) | |||
Jan 28, 2024 | 938.30 | 0 | +16.60(+1.80%) | |||
Jan 27, 2024 | 898.40 | 924.90 | 896.50 | 921.70 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 898.40 | 924.90 | 896.50 | 921.70 | 0 | +23.50(+2.62%) |
Jan 25, 2024 | 898.40 | 898.40 | 897.30 | 898.20 | 0 | +3.70(+0.41%) |
Jan 24, 2024 | 894.50 | 0 | -20.40(-2.23%) | |||
Jan 23, 2024 | 914.90 | 0 | +9.40(+1.04%) | |||
Jan 22, 2024 | 905.50 | 0 | +2.50(+0.28%) | |||
Jan 21, 2024 | 903.00 | 0 | -5.90(-0.65%) | |||
Jan 20, 2024 | 916.40 | 924.00 | 900.80 | 908.90 | 0 | +1.90(+0.21%) |
Jan 19, 2024 | 907.00 | 0 | -12.30(-1.34%) | |||
Jan 18, 2024 | 916.40 | 920.50 | 916.40 | 919.30 | 0 | +7.30(+0.80%) |
Jan 17, 2024 | 912.00 | 0 | +22.40(+2.52%) | |||
Jan 16, 2024 | 889.60 | 0 | -14.80(-1.64%) | |||
Jan 15, 2024 | 904.40 | 0 | -4.60(-0.51%) | |||
Jan 13, 2024 | 909.00 | 0 | -1.10(-0.12%) | |||
Jan 12, 2024 | 910.10 | 0 | +2.60(+0.29%) | |||
Jan 11, 2024 | 907.30 | 907.50 | 907.20 | 907.50 | 0 | -1.50(-0.17%) |
Jan 10, 2024 | 909.00 | 0 | -9.80(-1.07%) | |||
Jan 09, 2024 | 918.80 | 0 | -12.20(-1.31%) | |||
Jan 08, 2024 | 931.00 | 0 | -15.70(-1.66%) | |||
Jan 07, 2024 | 946.70 | 0 | -19.00(-1.97%) | |||
Jan 06, 2024 | 949.80 | 965.70 | 944.50 | 965.70 | 0 | +6.40(+0.67%) |
Jan 05, 2024 | 959.30 | 0 | +3.50(+0.37%) | |||
Jan 04, 2024 | 966.00 | 966.40 | 955.80 | 955.80 | 0 | +1.90(+0.20%) |
Jan 03, 2024 | 953.90 | 0 | -20.50(-2.10%) | |||
Jan 02, 2024 | 974.40 | 0 | -11.10(-1.13%) | |||
Jan 01, 2024 | 985.50 | 0 | -8.90(-0.90%) | |||
Dec 30, 2023 | 1006 | 1007 | 993.50 | 994.40 | 0 | -0.60(-0.06%) |
Dec 29, 2023 | 995.00 | 0 | -14.90(-1.48%) | |||
Dec 28, 2023 | 1003 | 1016 | 998.50 | 1010 | 0 | +2.50(+0.25%) |
Dec 27, 2023 | 1007 | 0 | +5.30(+0.53%) | |||
Dec 26, 2023 | 1002 | 0 | +19.70(+2.01%) | |||
Dec 25, 2023 | 982.40 | 0 | +2.50(+0.26%) | |||
Dec 23, 2023 | 971.50 | 988.60 | 965.50 | 979.90 | 0 | -1.90(-0.19%) |
Dec 22, 2023 | 981.80 | 0 | +11.00(+1.13%) | |||
Dec 21, 2023 | 971.50 | 971.90 | 970.20 | 970.80 | 0 | +0.50(+0.05%) |
Dec 20, 2023 | 970.30 | 0 | -3.70(-0.38%) | |||
Dec 19, 2023 | 974.00 | 0 | +8.20(+0.85%) | |||
Dec 18, 2023 | 965.80 | 0 | +11.50(+1.21%) | |||
Dec 17, 2023 | 954.30 | 0 | +6.60(+0.70%) | |||
Dec 16, 2023 | 966.30 | 973.20 | 943.50 | 947.70 | 0 | -4.90(-0.51%) |
Dec 15, 2023 | 952.60 | 0 | -13.80(-1.43%) | |||
Dec 14, 2023 | 966.30 | 966.50 | 965.70 | 966.40 | 0 | -1.50(-0.15%) |
Dec 13, 2023 | 967.90 | 0 | +45.80(+4.97%) | |||
Dec 12, 2023 | 922.10 | 0 | -8.90(-0.96%) | |||
Dec 11, 2023 | 931.00 | 0 | +15.30(+1.67%) | |||
Dec 10, 2023 | 915.70 | 0 | -6.00(-0.65%) | |||
Dec 09, 2023 | 912.40 | 929.80 | 909.40 | 921.70 | 0 | +1.90(+0.21%) |
Dec 08, 2023 | 919.80 | 0 | +8.70(+0.95%) | |||
Dec 07, 2023 | 912.40 | 912.40 | 910.90 | 911.10 | 0 | -0.90(-0.10%) |
Dec 06, 2023 | 912.00 | 0 | +18.30(+2.05%) | |||
Dec 05, 2023 | 893.70 | 0 | -12.90(-1.42%) | |||
Dec 04, 2023 | 906.60 | 0 | -18.50(-2.00%) | |||
Dec 03, 2023 | 925.10 | 0 | -15.90(-1.69%) | |||
Dec 02, 2023 | 933.20 | 943.10 | 923.20 | 941.00 | 0 | +4.90(+0.52%) |
Dec 01, 2023 | 936.10 | 0 | +2.00(+0.21%) | |||
Nov 30, 2023 | 933.20 | 934.60 | 933.20 | 934.10 | 0 | -1.80(-0.19%) |
Nov 29, 2023 | 935.90 | 0 | -5.50(-0.58%) | |||
Nov 28, 2023 | 941.40 | 0 | -8.80(-0.93%) | |||
Nov 27, 2023 | 950.20 | 0 | +27.00(+2.92%) | |||
Nov 26, 2023 | 923.20 | 0 | -16.30(-1.73%) | |||
Nov 25, 2023 | 930.50 | 942.90 | 909.00 | 939.50 | 0 | +2.60(+0.28%) |
Nov 24, 2023 | 936.90 | 0 | +14.60(+1.58%) | |||
Nov 23, 2023 | 930.50 | 936.60 | 920.60 | 922.30 | 0 | -8.80(-0.95%) |
Nov 22, 2023 | 930.50 | 931.40 | 930.50 | 931.10 | 0 | +0.40(+0.04%) |
Nov 21, 2023 | 930.70 | 0 | -15.20(-1.61%) | |||
Nov 20, 2023 | 945.90 | 0 | +18.50(+1.99%) | |||
Nov 19, 2023 | 927.40 | 0 | +22.30(+2.46%) | |||
Nov 18, 2023 | 899.20 | 913.70 | 895.80 | 905.10 | 0 | +3.40(+0.38%) |
Nov 17, 2023 | 901.70 | 0 | +2.70(+0.30%) | |||
Nov 16, 2023 | 899.20 | 900.00 | 898.80 | 899.00 | 0 | -3.80(-0.42%) |
Nov 15, 2023 | 902.80 | 0 | +0.80(+0.09%) | |||
Nov 14, 2023 | 902.00 | 0 | +9.20(+1.03%) | |||
Nov 13, 2023 | 892.80 | 0 | +29.20(+3.38%) | |||
Nov 12, 2023 | 863.60 | 0 | +17.90(+2.12%) | |||
Nov 11, 2023 | 863.50 | 864.70 | 843.10 | 845.70 | 0 | +0.10(+0.01%) |
Nov 10, 2023 | 845.60 | 0 | -17.20(-1.99%) | |||
Nov 09, 2023 | 863.50 | 863.50 | 862.30 | 862.80 | 0 | +0.00(+0.00%) |
Nov 08, 2023 | 862.80 | 0 | -8.70(-1.00%) | |||
Nov 07, 2023 | 871.50 | 0 | -26.50(-2.95%) | |||
Nov 06, 2023 | 898.00 | 0 | -19.60(-2.14%) | |||
Nov 05, 2023 | 917.60 | 0 | -23.70(-2.52%) | |||
Nov 04, 2023 | 932.60 | 945.70 | 929.20 | 941.30 | 0 | -3.00(-0.32%) |
Nov 03, 2023 | 944.30 | 0 | +13.40(+1.44%) | |||
Nov 02, 2023 | 932.60 | 932.60 | 930.70 | 930.90 | 0 | -4.30(-0.46%) |
Nov 01, 2023 | 931.50 | 935.60 | 931.50 | 935.20 | 0 | -8.20(-0.87%) |
Oct 31, 2023 | 944.00 | 944.10 | 943.10 | 943.40 | 0 | +2.00(+0.21%) |
Oct 30, 2023 | 943.00 | 943.20 | 940.80 | 941.40 | 0 | +29.80(+3.27%) |
Oct 29, 2023 | 911.40 | 913.10 | 909.30 | 911.60 | 0 | -0.40(-0.04%) |
Oct 28, 2023 | 910.40 | 918.00 | 904.20 | 912.00 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 910.40 | 918.00 | 904.20 | 912.00 | 0 | -0.30(-0.03%) |
Oct 26, 2023 | 910.40 | 912.90 | 910.40 | 912.30 | 0 | +0.80(+0.09%) |
Oct 25, 2023 | 913.00 | 913.20 | 911.10 | 911.50 | 0 | +18.50(+2.07%) |
Oct 24, 2023 | 892.50 | 893.50 | 892.50 | 893.00 | 0 | -9.50(-1.05%) |
Oct 23, 2023 | 902.80 | 903.00 | 901.90 | 902.50 | 0 | -1.50(-0.17%) |
Oct 22, 2023 | 903.70 | 904.90 | 900.60 | 904.00 | 0 | +0.40(+0.04%) |
Oct 21, 2023 | 899.90 | 913.20 | 893.70 | 903.60 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 899.90 | 913.20 | 893.70 | 903.60 | 0 | +4.80(+0.53%) |
Oct 19, 2023 | 899.90 | 900.00 | 897.80 | 898.80 | 0 | +6.20(+0.69%) |
Oct 18, 2023 | 891.50 | 892.90 | 891.50 | 892.60 | 0 | -11.30(-1.25%) |
Oct 17, 2023 | 904.30 | 905.00 | 903.90 | 903.90 | 0 | +5.90(+0.66%) |
Oct 16, 2023 | 899.50 | 899.50 | 897.50 | 898.00 | 0 | +7.40(+0.83%) |
Oct 15, 2023 | 888.70 | 890.90 | 885.70 | 890.60 | 0 | +2.90(+0.33%) |
Oct 14, 2023 | 872.30 | 891.30 | 867.90 | 887.70 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 872.30 | 891.30 | 867.90 | 887.70 | 0 | +14.70(+1.68%) |
Oct 12, 2023 | 872.30 | 873.20 | 870.60 | 873.00 | 0 | -21.30(-2.38%) |
Oct 11, 2023 | 895.90 | 896.70 | 893.00 | 894.30 | 0 | +7.10(+0.80%) |
Oct 10, 2023 | 887.90 | 888.10 | 886.00 | 887.20 | 0 | -6.70(-0.75%) |
Oct 09, 2023 | 893.40 | 894.20 | 892.60 | 893.90 | 0 | +13.60(+1.54%) |
Oct 08, 2023 | 884.60 | 890.20 | 877.50 | 880.30 | 0 | -4.40(-0.50%) |
Oct 07, 2023 | 867.60 | 888.90 | 856.80 | 884.70 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 867.60 | 888.90 | 856.80 | 884.70 | 0 | +17.20(+1.98%) |
Oct 05, 2023 | 867.60 | 868.00 | 866.90 | 867.50 | 0 | -5.30(-0.61%) |
Oct 04, 2023 | 872.80 | 873.30 | 872.40 | 872.80 | 0 | -3.80(-0.43%) |
Oct 03, 2023 | 877.10 | 877.20 | 876.00 | 876.60 | 0 | -0.30(-0.03%) |
Oct 02, 2023 | 876.90 | 0 | +0.00(+0.00%) | |||
Oct 01, 2023 | 876.90 | 0 | -28.20(-3.12%) | |||
Sep 30, 2023 | 904.40 | 920.90 | 902.80 | 905.10 | 0 | -1.70(-0.19%) |
Sep 29, 2023 | 906.80 | 0 | -0.70(-0.08%) | |||
Sep 28, 2023 | 904.40 | 909.20 | 904.40 | 907.50 | 0 | +19.40(+2.18%) |
Sep 27, 2023 | 888.60 | 889.20 | 888.00 | 888.10 | 0 | -16.70(-1.85%) |
Sep 26, 2023 | 906.20 | 906.70 | 904.00 | 904.80 | 0 | -11.60(-1.27%) |
Sep 25, 2023 | 915.80 | 916.50 | 915.80 | 916.40 | 0 | -16.00(-1.72%) |
Sep 24, 2023 | 933.40 | 934.50 | 931.50 | 932.40 | 0 | -0.80(-0.09%) |
Sep 23, 2023 | 924.50 | 947.10 | 924.30 | 933.20 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 924.50 | 947.10 | 924.30 | 933.20 | 0 | +7.70(+0.83%) |
Sep 21, 2023 | 924.50 | 926.00 | 924.30 | 925.50 | 0 | -5.10(-0.55%) |
Sep 20, 2023 | 933.30 | 933.50 | 929.70 | 930.60 | 0 | -15.40(-1.63%) |
Sep 19, 2023 | 946.50 | 946.70 | 944.40 | 946.00 | 0 | +6.10(+0.65%) |
Sep 18, 2023 | 939.20 | 939.90 | 938.60 | 939.90 | 0 | +8.30(+0.89%) |
Sep 17, 2023 | 930.70 | 932.30 | 930.70 | 931.60 | 0 | +0.90(+0.10%) |
Sep 16, 2023 | 910.50 | 934.10 | 909.20 | 930.70 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 910.50 | 934.10 | 909.20 | 930.70 | 0 | +20.30(+2.23%) |
Sep 14, 2023 | 910.50 | 911.70 | 909.20 | 910.40 | 0 | +6.60(+0.73%) |
Sep 13, 2023 | 904.00 | 905.00 | 902.90 | 903.80 | 0 | -10.40(-1.14%) |
Sep 12, 2023 | 914.30 | 914.70 | 913.20 | 914.20 | 0 | +12.10(+1.34%) |
Sep 11, 2023 | 902.90 | 903.70 | 902.10 | 902.10 | 0 | +6.60(+0.74%) |
Sep 10, 2023 | 896.60 | 898.20 | 894.80 | 895.50 | 0 | -1.10(-0.12%) |
Sep 09, 2023 | 910.70 | 915.00 | 893.30 | 896.60 | 0 | -40.40(-4.31%) |
Sep 08, 2023 | 937.00 | 0 | +25.80(+2.83%) | |||
Sep 07, 2023 | 910.70 | 911.60 | 910.60 | 911.20 | 0 | -5.00(-0.55%) |
Sep 06, 2023 | 915.30 | 916.60 | 915.30 | 916.20 | 0 | -18.10(-1.94%) |
Sep 05, 2023 | 933.20 | 935.00 | 933.20 | 934.30 | 0 | -25.30(-2.64%) |
Sep 04, 2023 | 969.10 | 972.50 | 956.10 | 959.60 | 0 | +22.60(+2.41%) |
Sep 03, 2023 | 937.00 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 937.00 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 937.00 | 0 | -40.80(-4.17%) | |||
Aug 31, 2023 | 977.20 | 977.90 | 977.00 | 977.80 | 0 | -7.60(-0.77%) |
Aug 30, 2023 | 984.50 | 986.10 | 984.50 | 985.40 | 0 | -1.20(-0.12%) |
Aug 29, 2023 | 987.30 | 987.50 | 986.20 | 986.60 | 0 | +49.60(+5.29%) |
Aug 28, 2023 | 937.00 | 0 | -14.90(-1.57%) | |||
Aug 27, 2023 | 949.30 | 953.50 | 949.20 | 951.90 | 0 | +0.20(+0.02%) |
Aug 26, 2023 | 940.60 | 955.70 | 936.80 | 951.70 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 940.60 | 955.70 | 936.80 | 951.70 | 0 | +9.70(+1.03%) |
Aug 24, 2023 | 940.60 | 943.40 | 940.60 | 942.00 | 0 | +5.70(+0.61%) |
Aug 23, 2023 | 936.20 | 937.10 | 935.90 | 936.30 | 0 | +9.70(+1.05%) |
Aug 22, 2023 | 926.60 | 927.50 | 926.60 | 926.60 | 0 | +11.40(+1.25%) |
Aug 21, 2023 | 915.10 | 915.70 | 914.60 | 915.20 | 0 | -0.70(-0.08%) |
Aug 20, 2023 | 916.70 | 918.30 | 915.30 | 915.90 | 0 | -0.30(-0.03%) |
Aug 19, 2023 | 898.00 | 917.50 | 896.50 | 916.20 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 898.00 | 917.50 | 896.50 | 916.20 | 0 | +17.10(+1.90%) |
Aug 17, 2023 | 898.00 | 899.50 | 896.70 | 899.10 | 0 | +11.70(+1.32%) |
Aug 16, 2023 | 886.60 | 888.70 | 886.40 | 887.40 | 0 | -4.90(-0.55%) |
Aug 15, 2023 | 893.20 | 893.20 | 891.40 | 892.30 | 0 | -11.50(-1.27%) |
Aug 14, 2023 | 904.60 | 905.30 | 902.90 | 903.80 | 0 | -13.50(-1.47%) |
Aug 13, 2023 | 915.50 | 917.30 | 915.50 | 917.30 | 0 | +0.80(+0.09%) |
Aug 12, 2023 | 911.50 | 923.10 | 907.30 | 916.50 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 911.50 | 923.10 | 907.30 | 916.50 | 0 | +6.00(+0.66%) |
Aug 10, 2023 | 911.50 | 911.80 | 910.00 | 910.50 | 0 | +17.10(+1.91%) |
Aug 09, 2023 | 892.90 | 893.50 | 892.40 | 893.40 | 0 | -11.20(-1.24%) |
Aug 08, 2023 | 905.20 | 905.70 | 903.80 | 904.60 | 0 | -20.40(-2.21%) |
Aug 07, 2023 | 926.00 | 926.90 | 924.90 | 925.00 | 0 | -5.20(-0.56%) |
Aug 06, 2023 | 928.00 | 930.80 | 928.00 | 930.20 | 0 | +1.20(+0.13%) |
Aug 05, 2023 | 920.20 | 931.50 | 914.10 | 929.00 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 920.20 | 931.50 | 914.10 | 929.00 | 0 | +7.00(+0.76%) |
Aug 03, 2023 | 920.20 | 922.00 | 919.80 | 922.00 | 0 | -5.70(-0.61%) |
Aug 02, 2023 | 927.80 | 928.00 | 927.00 | 927.70 | 0 | -13.50(-1.43%) |
Aug 01, 2023 | 939.80 | 942.60 | 939.80 | 941.20 | 0 | -20.30(-2.11%) |
Jul 31, 2023 | 960.20 | 962.00 | 960.20 | 961.50 | 0 | +16.60(+1.76%) |
Jul 30, 2023 | 943.70 | 945.40 | 943.70 | 944.90 | 0 | +1.00(+0.11%) |
Jul 29, 2023 | 942.80 | 949.50 | 935.00 | 943.90 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 942.80 | 949.50 | 935.00 | 943.90 | 0 | -0.10(-0.01%) |
Jul 27, 2023 | 942.80 | 944.40 | 942.80 | 944.00 | 0 | -29.50(-3.03%) |
Jul 26, 2023 | 973.80 | 975.70 | 973.50 | 973.50 | 0 | -4.90(-0.50%) |
Jul 25, 2023 | 978.70 | 978.80 | 977.40 | 978.40 | 0 | +11.30(+1.17%) |
Jul 24, 2023 | 968.20 | 968.50 | 966.80 | 967.10 | 0 | -3.60(-0.37%) |
Jul 23, 2023 | 971.60 | 973.00 | 969.50 | 970.70 | 0 | -0.80(-0.08%) |
Jul 22, 2023 | 965.70 | 974.60 | 960.40 | 971.50 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 965.70 | 974.60 | 960.40 | 971.50 | 0 | +4.90(+0.51%) |
Jul 20, 2023 | 965.70 | 967.70 | 964.60 | 966.60 | 0 | -13.50(-1.38%) |
Jul 19, 2023 | 983.10 | 983.10 | 980.10 | 980.10 | 0 | -16.60(-1.67%) |
Jul 18, 2023 | 994.10 | 997.80 | 994.10 | 996.70 | 0 | +8.70(+0.88%) |
Jul 17, 2023 | 987.40 | 988.20 | 987.20 | 988.00 | 0 | +11.60(+1.19%) |
Jul 16, 2023 | 982.30 | 982.90 | 976.00 | 976.40 | 0 | -5.70(-0.58%) |
Jul 15, 2023 | 983.00 | 986.30 | 971.50 | 982.10 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 983.00 | 986.30 | 971.50 | 982.10 | 0 | +0.50(+0.05%) |
Jul 13, 2023 | 983.00 | 984.00 | 981.00 | 981.60 | 0 | +20.80(+2.16%) |
Jul 12, 2023 | 960.50 | 960.80 | 959.10 | 960.80 | 0 | +29.30(+3.15%) |
Jul 11, 2023 | 932.40 | 932.70 | 931.30 | 931.50 | 0 | -3.20(-0.34%) |
Jul 10, 2023 | 934.70 | 936.30 | 933.40 | 934.70 | 0 | +16.70(+1.82%) |
Jul 09, 2023 | 918.40 | 919.60 | 916.30 | 918.00 | 0 | +1.30(+0.14%) |
Jul 08, 2023 | 908.70 | 924.60 | 906.00 | 916.70 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 908.70 | 924.60 | 906.00 | 916.70 | 0 | +7.20(+0.79%) |
Jul 06, 2023 | 908.70 | 909.80 | 908.00 | 909.50 | 0 | -15.00(-1.62%) |
Jul 05, 2023 | 924.00 | 924.80 | 923.20 | 924.50 | 0 | -1.20(-0.13%) |
Jul 04, 2023 | 918.60 | 935.50 | 917.90 | 925.70 | 0 | +6.20(+0.67%) |
Jul 03, 2023 | 918.60 | 919.50 | 917.90 | 919.50 | 0 | +9.60(+1.06%) |
Jul 02, 2023 | 910.20 | 910.90 | 908.00 | 909.90 | 0 | -0.30(-0.03%) |
Jul 01, 2023 | 903.90 | 917.30 | 894.20 | 910.20 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 903.90 | 917.30 | 894.20 | 910.20 | 0 | +2.10(+0.23%) |
Jun 29, 2023 | 903.90 | 908.40 | 903.90 | 908.10 | 0 | -13.30(-1.44%) |
Jun 28, 2023 | 922.30 | 922.30 | 920.80 | 921.40 | 0 | -10.30(-1.11%) |
Jun 27, 2023 | 932.20 | 932.80 | 931.60 | 931.70 | 0 | +2.10(+0.23%) |
Jun 26, 2023 | 928.60 | 930.90 | 928.60 | 929.60 | 0 | +5.80(+0.63%) |
Jun 25, 2023 | 922.40 | 924.00 | 921.30 | 923.80 | 0 | +3.20(+0.35%) |
Jun 24, 2023 | 923.60 | 931.60 | 919.40 | 920.60 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 923.60 | 931.60 | 919.40 | 920.60 | 0 | -4.60(-0.50%) |
Jun 22, 2023 | 923.60 | 925.60 | 923.40 | 925.20 | 0 | -22.70(-2.39%) |
Jun 21, 2023 | 946.70 | 947.90 | 946.50 | 947.90 | 0 | -17.40(-1.80%) |
Jun 20, 2023 | 965.00 | 966.10 | 964.60 | 965.30 | 0 | -14.70(-1.50%) |
Jun 19, 2023 | 988.40 | 989.00 | 976.60 | 980.00 | 0 | -6.20(-0.63%) |
Jun 18, 2023 | 988.40 | 989.00 | 985.90 | 986.20 | 0 | -1.20(-0.12%) |
Jun 17, 2023 | 994.80 | 1003 | 977.90 | 987.40 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 994.80 | 1003 | 977.90 | 987.40 | 0 | -6.00(-0.60%) |
Jun 15, 2023 | 994.80 | 995.50 | 992.30 | 993.40 | 0 | +13.40(+1.37%) |
Jun 14, 2023 | 981.30 | 982.00 | 979.80 | 980.00 | 0 | -3.30(-0.34%) |
Jun 13, 2023 | 980.80 | 983.80 | 980.80 | 983.30 | 0 | -14.90(-1.49%) |
Jun 12, 2023 | 996.80 | 998.50 | 996.10 | 998.20 | 0 | -13.20(-1.31%) |
Jun 11, 2023 | 1012 | 1014 | 1011 | 1011 | 0 | -1.80(-0.18%) |
Jun 10, 2023 | 1015 | 1024 | 1000 | 1013 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 1015 | 1024 | 1000 | 1013 | 0 | -0.80(-0.08%) |
Jun 08, 2023 | 1015 | 1016 | 1014 | 1014 | 0 | -11.30(-1.10%) |
Jun 07, 2023 | 1025 | 1026 | 1024 | 1025 | 0 | -15.10(-1.45%) |
Jun 06, 2023 | 1039 | 1041 | 1039 | 1040 | 0 | +4.60(+0.44%) |
Jun 05, 2023 | 1036 | 1036 | 1035 | 1036 | 0 | +25.00(+2.47%) |
Jun 04, 2023 | 1008 | 1012 | 1008 | 1011 | 0 | +2.10(+0.21%) |
Jun 03, 2023 | 1010 | 1021 | 1002 | 1009 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 1010 | 1021 | 1002 | 1009 | 0 | +0.60(+0.06%) |