Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 884.12 | 896.09 | 879.04 | 895.59 | 480,786 | +13.17(+1.49%) |
Feb 28, 2024 | 864.14 | 883.63 | 862.44 | 882.42 | 257,053 | +11.02(+1.26%) |
Feb 27, 2024 | 869.20 | 875.79 | 856.17 | 871.40 | 273,409 | +1.93(+0.22%) |
Feb 26, 2024 | 884.86 | 889.98 | 868.30 | 869.47 | 334,549 | -11.01(-1.25%) |
Feb 23, 2024 | 885.74 | 897.22 | 875.88 | 880.48 | 230,254 | -3.58(-0.40%) |
Feb 22, 2024 | 872.00 | 887.98 | 867.19 | 884.06 | 349,292 | +22.40(+2.60%) |
Feb 21, 2024 | 860.68 | 866.75 | 853.15 | 861.66 | 247,458 | +0.98(+0.11%) |
Feb 20, 2024 | 858.98 | 868.57 | 854.66 | 860.68 | 301,721 | -2.30(-0.27%) |
Feb 16, 2024 | 870.30 | 878.68 | 862.06 | 862.98 | 259,124 | -7.79(-0.89%) |
Feb 15, 2024 | 860.00 | 877.04 | 852.19 | 870.77 | 274,647 | +22.67(+2.67%) |
Feb 14, 2024 | 844.01 | 853.34 | 835.00 | 848.10 | 260,461 | +11.43(+1.37%) |
Feb 13, 2024 | 825.25 | 844.47 | 824.38 | 836.67 | 241,180 | -8.00(-0.95%) |
Feb 12, 2024 | 840.19 | 854.35 | 839.39 | 844.67 | 403,626 | -0.55(-0.07%) |
Feb 09, 2024 | 835.50 | 849.93 | 835.50 | 845.22 | 257,537 | +12.80(+1.54%) |
Feb 08, 2024 | 836.54 | 849.95 | 830.94 | 832.42 | 267,517 | -0.91(-0.11%) |
Feb 07, 2024 | 825.39 | 834.27 | 819.01 | 833.33 | 520,735 | +7.98(+0.97%) |
Feb 06, 2024 | 851.41 | 852.60 | 815.10 | 825.35 | 503,813 | -26.06(-3.06%) |
Feb 05, 2024 | 871.49 | 879.03 | 850.24 | 851.41 | 453,973 | -30.65(-3.47%) |
Feb 02, 2024 | 835.72 | 903.71 | 828.92 | 882.06 | 1,120,186 | +109.21(+14.13%) |
Feb 01, 2024 | 759.76 | 778.31 | 757.45 | 772.85 | 560,254 | +19.12(+2.54%) |
Jan 31, 2024 | 768.86 | 771.14 | 750.87 | 753.73 | 413,545 | -19.81(-2.56%) |
Jan 30, 2024 | 774.76 | 776.07 | 765.37 | 773.54 | 291,775 | -1.22(-0.16%) |
Jan 29, 2024 | 767.05 | 775.49 | 760.95 | 774.76 | 222,578 | +6.97(+0.91%) |
Jan 26, 2024 | 767.00 | 768.39 | 762.66 | 767.79 | 197,263 | +6.78(+0.89%) |
Jan 25, 2024 | 755.18 | 764.43 | 751.14 | 761.01 | 270,477 | +10.39(+1.38%) |
Jan 24, 2024 | 758.09 | 759.88 | 740.00 | 750.62 | 250,578 | -3.53(-0.47%) |
Jan 23, 2024 | 764.55 | 767.20 | 747.20 | 754.15 | 284,819 | -13.55(-1.77%) |
Jan 22, 2024 | 752.80 | 768.41 | 743.11 | 767.70 | 384,158 | +18.45(+2.46%) |
Jan 19, 2024 | 744.26 | 749.49 | 737.07 | 749.25 | 279,040 | +12.54(+1.70%) |
Jan 18, 2024 | 728.82 | 738.33 | 721.39 | 736.71 | 318,473 | +12.22(+1.69%) |
Jan 17, 2024 | 718.78 | 725.65 | 713.09 | 724.49 | 215,749 | +2.71(+0.38%) |
Jan 16, 2024 | 705.46 | 723.19 | 702.12 | 721.78 | 350,220 | +15.10(+2.14%) |
Jan 12, 2024 | 704.48 | 708.34 | 697.02 | 706.68 | 162,225 | +2.98(+0.42%) |
Jan 11, 2024 | 698.14 | 705.66 | 693.85 | 703.70 | 250,132 | +7.79(+1.12%) |
Jan 10, 2024 | 698.52 | 700.00 | 688.05 | 695.91 | 205,504 | -1.01(-0.14%) |
Jan 09, 2024 | 685.83 | 702.72 | 684.64 | 696.92 | 271,912 | +12.18(+1.78%) |
Jan 08, 2024 | 660.10 | 685.11 | 659.99 | 684.74 | 375,913 | +32.45(+4.97%) |
Jan 05, 2024 | 674.47 | 678.00 | 651.89 | 652.29 | 376,147 | -19.93(-2.96%) |
Jan 04, 2024 | 672.95 | 679.31 | 670.42 | 672.22 | 268,898 | -6.12(-0.90%) |
Jan 03, 2024 | 674.63 | 682.58 | 667.36 | 678.34 | 370,150 | +4.36(+0.65%) |
Jan 02, 2024 | 664.85 | 677.07 | 664.29 | 673.98 | 427,296 | +5.55(+0.83%) |
Dec 29, 2023 | 674.54 | 678.67 | 666.68 | 668.43 | 208,082 | -7.09(-1.05%) |
Dec 28, 2023 | 679.52 | 684.40 | 673.26 | 675.52 | 288,193 | -12.24(-1.78%) |
Dec 27, 2023 | 686.50 | 688.07 | 683.17 | 687.76 | 312,929 | -0.22(-0.03%) |
Dec 26, 2023 | 692.39 | 695.13 | 687.60 | 687.98 | 250,798 | -5.71(-0.82%) |
Dec 22, 2023 | 688.41 | 700.41 | 683.03 | 693.69 | 352,546 | -10.44(-1.48%) |
Dec 21, 2023 | 704.97 | 709.39 | 700.87 | 704.13 | 266,950 | +3.34(+0.48%) |
Dec 20, 2023 | 710.38 | 713.97 | 700.65 | 700.79 | 287,217 | -14.14(-1.98%) |
Dec 19, 2023 | 714.99 | 723.42 | 712.46 | 714.93 | 257,571 | +8.21(+1.16%) |
Dec 18, 2023 | 701.65 | 710.86 | 699.02 | 706.72 | 358,046 | +3.91(+0.56%) |
Dec 15, 2023 | 696.00 | 704.99 | 688.01 | 702.81 | 671,138 | +4.97(+0.71%) |
Dec 14, 2023 | 714.07 | 716.21 | 692.36 | 697.84 | 561,506 | -21.43(-2.98%) |
Dec 13, 2023 | 713.39 | 720.97 | 706.17 | 719.27 | 474,600 | +13.51(+1.91%) |
Dec 12, 2023 | 699.26 | 709.09 | 692.34 | 705.76 | 368,588 | +7.90(+1.13%) |
Dec 11, 2023 | 697.17 | 708.10 | 696.07 | 697.86 | 319,619 | +2.48(+0.36%) |
Dec 08, 2023 | 687.65 | 699.66 | 682.29 | 695.38 | 279,568 | +0.96(+0.14%) |
Dec 07, 2023 | 686.73 | 697.99 | 686.46 | 694.42 | 253,517 | +6.69(+0.97%) |
Dec 06, 2023 | 689.64 | 693.99 | 684.43 | 687.73 | 277,365 | -2.67(-0.39%) |
Dec 05, 2023 | 690.00 | 695.48 | 686.58 | 690.40 | 390,363 | -3.41(-0.49%) |
Dec 04, 2023 | 684.37 | 698.84 | 679.05 | 693.81 | 425,818 | +8.75(+1.28%) |
Dec 01, 2023 | 664.55 | 685.53 | 664.55 | 685.06 | 423,768 | +21.09(+3.18%) |
Nov 30, 2023 | 657.51 | 664.63 | 653.96 | 663.97 | 511,918 | +8.98(+1.37%) |
Nov 29, 2023 | 659.94 | 662.27 | 651.55 | 654.99 | 349,456 | +3.31(+0.51%) |
Nov 28, 2023 | 658.66 | 658.66 | 648.71 | 651.68 | 245,974 | -4.94(-0.75%) |
Nov 27, 2023 | 635.00 | 659.27 | 635.00 | 656.62 | 468,695 | +19.55(+3.07%) |
Nov 24, 2023 | 630.61 | 638.71 | 630.61 | 637.07 | 76,179 | +4.57(+0.72%) |
Nov 22, 2023 | 638.00 | 642.18 | 630.51 | 632.50 | 194,000 | -1.66(-0.26%) |
Nov 21, 2023 | 629.58 | 634.51 | 627.03 | 634.16 | 307,527 | +4.68(+0.74%) |
Nov 20, 2023 | 620.19 | 633.97 | 620.19 | 629.48 | 264,220 | +8.97(+1.45%) |
Nov 17, 2023 | 620.50 | 625.58 | 616.82 | 620.51 | 253,826 | +5.05(+0.82%) |
Nov 16, 2023 | 624.50 | 624.50 | 604.30 | 615.46 | 468,789 | -16.87(-2.67%) |
Nov 15, 2023 | 630.17 | 638.00 | 629.73 | 632.33 | 300,111 | +2.16(+0.34%) |
Nov 14, 2023 | 630.92 | 635.24 | 626.80 | 630.17 | 357,604 | +1.75(+0.28%) |
Nov 13, 2023 | 629.61 | 632.07 | 624.01 | 628.42 | 265,042 | -4.32(-0.68%) |
Nov 10, 2023 | 628.35 | 633.63 | 624.89 | 632.74 | 263,326 | +3.19(+0.51%) |
Nov 09, 2023 | 630.48 | 633.47 | 625.38 | 629.55 | 330,434 | +2.33(+0.37%) |
Nov 08, 2023 | 628.93 | 634.00 | 624.24 | 627.22 | 415,073 | -1.92(-0.31%) |
Nov 07, 2023 | 615.00 | 631.24 | 613.79 | 629.14 | 456,489 | +16.25(+2.65%) |
Nov 06, 2023 | 600.68 | 613.93 | 598.14 | 612.89 | 397,010 | +15.79(+2.64%) |
Nov 03, 2023 | 600.99 | 606.01 | 590.67 | 597.10 | 500,002 | -3.89(-0.65%) |
Nov 02, 2023 | 595.03 | 602.50 | 593.25 | 600.99 | 375,175 | +7.01(+1.18%) |
Nov 01, 2023 | 598.95 | 598.95 | 581.40 | 593.98 | 628,410 | -3.08(-0.52%) |
Oct 31, 2023 | 587.00 | 598.50 | 586.50 | 597.06 | 568,733 | +12.50(+2.14%) |
Oct 30, 2023 | 580.20 | 594.12 | 577.18 | 584.56 | 769,583 | +8.19(+1.42%) |
Oct 27, 2023 | 545.19 | 585.00 | 543.09 | 576.37 | 1,835,671 | +91.79(+18.94%) |
Oct 26, 2023 | 491.70 | 495.55 | 484.02 | 484.58 | 576,863 | -7.82(-1.59%) |
Oct 25, 2023 | 492.67 | 502.57 | 488.02 | 492.40 | 361,021 | -3.70(-0.75%) |
Oct 24, 2023 | 499.87 | 501.06 | 492.97 | 496.10 | 324,795 | +1.65(+0.33%) |
Oct 23, 2023 | 495.75 | 499.95 | 487.19 | 494.45 | 411,097 | -3.14(-0.63%) |
Oct 20, 2023 | 510.44 | 510.87 | 495.93 | 497.59 | 337,702 | -11.29(-2.22%) |
Oct 19, 2023 | 514.11 | 516.59 | 506.83 | 508.88 | 341,907 | -3.08(-0.60%) |
Oct 18, 2023 | 517.17 | 522.87 | 511.23 | 511.96 | 304,731 | -6.95(-1.34%) |
Oct 17, 2023 | 498.27 | 521.34 | 498.26 | 518.91 | 456,062 | +17.67(+3.53%) |
Oct 16, 2023 | 498.09 | 507.23 | 498.09 | 501.24 | 413,345 | +8.81(+1.79%) |
Oct 13, 2023 | 497.72 | 499.27 | 489.74 | 492.43 | 312,777 | -4.95(-1.00%) |
Oct 12, 2023 | 510.95 | 511.74 | 495.38 | 497.38 | 297,365 | -11.69(-2.30%) |
Oct 11, 2023 | 508.59 | 517.15 | 502.01 | 509.07 | 303,811 | +0.52(+0.10%) |
Oct 10, 2023 | 500.35 | 513.66 | 500.30 | 508.55 | 281,850 | +9.02(+1.81%) |
Oct 09, 2023 | 491.34 | 500.95 | 489.75 | 499.53 | 251,663 | +4.45(+0.90%) |
Oct 06, 2023 | 494.76 | 500.99 | 487.67 | 495.08 | 384,877 | -1.47(-0.30%) |
Oct 05, 2023 | 510.13 | 510.23 | 495.89 | 496.55 | 362,170 | -14.33(-2.80%) |
Oct 04, 2023 | 509.82 | 513.65 | 501.16 | 510.88 | 236,938 | +2.76(+0.54%) |
Oct 03, 2023 | 511.11 | 515.51 | 506.14 | 508.12 | 308,531 | -9.43(-1.82%) |
Oct 02, 2023 | 513.41 | 523.11 | 513.41 | 517.55 | 302,899 | +3.46(+0.67%) |
Sep 29, 2023 | 520.00 | 522.85 | 512.41 | 514.09 | 336,672 | +6.42(+1.26%) |
Sep 28, 2023 | 502.98 | 508.87 | 499.76 | 507.67 | 345,245 | +6.10(+1.22%) |
Sep 27, 2023 | 504.91 | 505.83 | 496.76 | 501.57 | 316,929 | -0.70(-0.14%) |
Sep 26, 2023 | 509.15 | 513.59 | 500.02 | 502.27 | 358,682 | -9.33(-1.82%) |
Sep 25, 2023 | 508.07 | 512.93 | 509.45 | 511.60 | 258,297 | +1.03(+0.20%) |
Sep 22, 2023 | 507.92 | 515.35 | 507.92 | 510.57 | 237,156 | +5.39(+1.07%) |
Sep 21, 2023 | 519.15 | 521.11 | 503.92 | 505.18 | 379,614 | -18.50(-3.53%) |
Sep 20, 2023 | 530.64 | 534.24 | 523.61 | 523.68 | 189,987 | -7.80(-1.47%) |
Sep 19, 2023 | 525.24 | 532.50 | 520.12 | 531.48 | 253,053 | +5.22(+0.99%) |
Sep 18, 2023 | 522.00 | 526.79 | 519.70 | 526.26 | 281,710 | +3.38(+0.65%) |
Sep 15, 2023 | 534.76 | 538.08 | 514.71 | 522.88 | 867,751 | -14.03(-2.61%) |
Sep 14, 2023 | 537.50 | 541.19 | 529.03 | 536.91 | 240,767 | +2.98(+0.56%) |
Sep 13, 2023 | 539.52 | 539.52 | 529.03 | 533.93 | 310,456 | -6.79(-1.26%) |
Sep 12, 2023 | 535.89 | 546.19 | 535.89 | 540.72 | 379,425 | +3.47(+0.65%) |
Sep 11, 2023 | 531.00 | 537.66 | 525.91 | 537.25 | 346,000 | +10.01(+1.90%) |
Sep 08, 2023 | 522.35 | 529.72 | 521.58 | 527.24 | 292,172 | +3.53(+0.67%) |
Sep 07, 2023 | 522.31 | 523.76 | 512.35 | 523.71 | 508,665 | -2.11(-0.40%) |
Sep 06, 2023 | 522.89 | 527.67 | 522.54 | 525.82 | 282,265 | +1.70(+0.32%) |
Sep 05, 2023 | 530.83 | 532.65 | 517.96 | 524.12 | 328,661 | -8.63(-1.62%) |
Sep 01, 2023 | 534.23 | 538.90 | 530.00 | 532.75 | 324,673 | +3.66(+0.69%) |
Aug 31, 2023 | 520.13 | 532.68 | 520.13 | 529.09 | 768,959 | +10.22(+1.97%) |
Aug 30, 2023 | 527.44 | 527.44 | 516.30 | 518.87 | 406,689 | -9.00(-1.70%) |
Aug 29, 2023 | 515.83 | 528.65 | 515.39 | 527.87 | 421,960 | +11.58(+2.24%) |
Aug 28, 2023 | 521.50 | 524.97 | 510.22 | 516.29 | 414,974 | -5.23(-1.00%) |
Aug 25, 2023 | 523.99 | 530.27 | 517.54 | 521.52 | 309,551 | -0.26(-0.05%) |
Aug 24, 2023 | 550.27 | 550.52 | 521.50 | 521.78 | 513,512 | -28.44(-5.17%) |
Aug 23, 2023 | 537.00 | 551.39 | 537.00 | 550.22 | 312,960 | -5.15(-0.93%) |
Aug 22, 2023 | 549.50 | 558.71 | 549.00 | 555.37 | 259,977 | -5.08(-0.91%) |
Aug 21, 2023 | 561.46 | 561.95 | 552.04 | 560.45 | 233,412 | +3.16(+0.57%) |
Aug 18, 2023 | 544.00 | 558.38 | 541.90 | 557.29 | 343,235 | +9.21(+1.68%) |
Aug 17, 2023 | 559.08 | 559.08 | 547.58 | 548.08 | 291,788 | -8.60(-1.54%) |
Aug 16, 2023 | 556.17 | 561.54 | 555.09 | 556.68 | 195,742 | +1.95(+0.35%) |
Aug 15, 2023 | 552.64 | 558.34 | 552.64 | 554.73 | 232,264 | -3.56(-0.64%) |
Aug 14, 2023 | 553.55 | 558.87 | 550.52 | 558.29 | 198,155 | +6.07(+1.10%) |
Aug 11, 2023 | 559.04 | 562.33 | 550.42 | 552.22 | 239,260 | -7.23(-1.29%) |
Aug 10, 2023 | 555.05 | 565.37 | 553.51 | 559.45 | 304,296 | +4.42(+0.80%) |
Aug 09, 2023 | 565.40 | 566.77 | 552.00 | 555.03 | 242,060 | -10.06(-1.78%) |
Aug 08, 2023 | 563.15 | 568.47 | 562.34 | 565.09 | 345,992 | -0.46(-0.08%) |
Aug 07, 2023 | 555.97 | 568.24 | 555.97 | 565.55 | 326,913 | +13.08(+2.37%) |
Aug 04, 2023 | 560.73 | 561.97 | 550.60 | 552.47 | 385,179 | -2.87(-0.52%) |
Aug 03, 2023 | 543.49 | 556.34 | 541.26 | 555.34 | 333,232 | +14.42(+2.67%) |
Aug 02, 2023 | 540.45 | 547.38 | 539.18 | 540.92 | 326,023 | -1.44(-0.27%) |
Aug 01, 2023 | 540.25 | 548.20 | 540.25 | 542.36 | 323,248 | -1.33(-0.24%) |
Jul 31, 2023 | 539.29 | 543.75 | 537.50 | 543.69 | 426,636 | +9.63(+1.80%) |
Jul 28, 2023 | 517.98 | 542.70 | 511.40 | 534.06 | 965,995 | -2.96(-0.55%) |
Jul 27, 2023 | 556.29 | 558.97 | 534.46 | 537.02 | 658,777 | -20.98(-3.76%) |
Jul 26, 2023 | 552.07 | 558.28 | 549.66 | 558.00 | 310,297 | +2.65(+0.48%) |
Jul 25, 2023 | 551.00 | 557.48 | 548.63 | 555.35 | 457,035 | +5.88(+1.07%) |
Jul 24, 2023 | 542.71 | 551.22 | 536.08 | 549.47 | 529,268 | +11.92(+2.22%) |
Jul 21, 2023 | 544.56 | 544.56 | 533.82 | 537.55 | 375,989 | +2.12(+0.40%) |
Jul 20, 2023 | 542.81 | 545.30 | 533.23 | 535.43 | 242,449 | -8.29(-1.52%) |
Jul 19, 2023 | 544.57 | 548.52 | 543.06 | 543.72 | 249,881 | -2.95(-0.54%) |
Jul 18, 2023 | 546.59 | 553.13 | 541.66 | 546.67 | 331,127 | -0.78(-0.14%) |
Jul 17, 2023 | 542.89 | 551.69 | 542.12 | 547.45 | 262,924 | +3.97(+0.73%) |
Jul 14, 2023 | 542.95 | 546.38 | 539.60 | 543.48 | 275,600 | +4.09(+0.76%) |
Jul 13, 2023 | 554.05 | 559.08 | 538.85 | 539.39 | 401,499 | -13.93(-2.52%) |
Jul 12, 2023 | 555.94 | 562.97 | 548.56 | 553.32 | 329,789 | +1.90(+0.34%) |
Jul 11, 2023 | 540.57 | 552.10 | 540.57 | 551.42 | 351,989 | +10.57(+1.95%) |
Jul 10, 2023 | 528.79 | 544.28 | 528.79 | 540.85 | 354,795 | +13.67(+2.59%) |
Jul 07, 2023 | 529.01 | 535.03 | 525.45 | 527.18 | 253,871 | -2.78(-0.52%) |
Jul 06, 2023 | 529.96 | 532.05 | 523.00 | 529.96 | 333,644 | -4.63(-0.87%) |
Jul 05, 2023 | 532.61 | 536.64 | 526.98 | 534.59 | 349,587 | +3.13(+0.59%) |
Jul 03, 2023 | 529.18 | 538.32 | 528.51 | 531.46 | 216,534 | +3.80(+0.72%) |
Jun 30, 2023 | 521.06 | 529.78 | 517.99 | 527.66 | 495,715 | +13.69(+2.66%) |
Jun 29, 2023 | 521.03 | 522.02 | 512.79 | 513.97 | 303,186 | -6.15(-1.18%) |
Jun 28, 2023 | 512.37 | 522.60 | 512.37 | 520.12 | 321,736 | +8.08(+1.58%) |
Jun 27, 2023 | 512.59 | 519.21 | 508.44 | 512.04 | 312,544 | +2.60(+0.51%) |
Jun 26, 2023 | 508.70 | 514.48 | 505.15 | 509.44 | 273,166 | +3.32(+0.66%) |
Jun 23, 2023 | 498.55 | 510.60 | 497.12 | 506.12 | 464,080 | +2.57(+0.51%) |
Jun 22, 2023 | 509.10 | 513.66 | 501.74 | 503.55 | 322,884 | -6.59(-1.29%) |
Jun 21, 2023 | 508.78 | 518.49 | 508.78 | 510.14 | 257,919 | +1.79(+0.35%) |
Jun 20, 2023 | 509.04 | 512.72 | 501.99 | 508.35 | 356,127 | -4.37(-0.85%) |
Jun 16, 2023 | 517.22 | 517.22 | 507.83 | 512.72 | 490,397 | +0.70(+0.14%) |
Jun 15, 2023 | 503.83 | 514.50 | 502.44 | 512.02 | 340,170 | +5.29(+1.04%) |
Jun 14, 2023 | 492.00 | 512.00 | 487.12 | 506.73 | 396,513 | +16.01(+3.26%) |
Jun 13, 2023 | 503.52 | 505.00 | 489.36 | 490.72 | 536,984 | -10.17(-2.03%) |
Jun 12, 2023 | 490.88 | 503.08 | 487.64 | 500.89 | 417,365 | +12.56(+2.57%) |
Jun 09, 2023 | 492.61 | 496.80 | 485.80 | 488.33 | 391,890 | -2.65(-0.54%) |
Jun 08, 2023 | 495.89 | 500.47 | 485.47 | 490.98 | 503,779 | -7.15(-1.44%) |
Jun 07, 2023 | 491.07 | 504.52 | 491.07 | 498.13 | 572,649 | +6.59(+1.34%) |
Jun 06, 2023 | 485.42 | 497.80 | 485.42 | 491.54 | 379,310 | +5.78(+1.19%) |
Jun 05, 2023 | 478.96 | 489.63 | 477.36 | 485.76 | 380,246 | +8.98(+1.88%) |
Jun 02, 2023 | 472.48 | 481.89 | 472.48 | 476.78 | 432,101 | +11.77(+2.53%) |
Jun 01, 2023 | 471.99 | 476.40 | 464.25 | 465.01 | 554,671 | -9.99(-2.10%) |
May 31, 2023 | 484.99 | 485.88 | 466.18 | 475.00 | 2,957,642 | -14.12(-2.89%) |
May 30, 2023 | 471.08 | 490.47 | 470.18 | 489.12 | 849,168 | +23.94(+5.15%) |
May 26, 2023 | 435.01 | 472.23 | 424.36 | 465.18 | 1,344,877 | +15.17(+3.37%) |
May 25, 2023 | 444.88 | 456.38 | 441.17 | 450.01 | 876,255 | +9.68(+2.20%) |
May 24, 2023 | 449.32 | 449.94 | 437.11 | 440.33 | 601,790 | -8.46(-1.89%) |
May 23, 2023 | 451.42 | 451.42 | 443.67 | 448.79 | 484,068 | -7.41(-1.62%) |
May 22, 2023 | 459.00 | 460.42 | 451.36 | 456.20 | 442,892 | +1.41(+0.31%) |
May 19, 2023 | 460.00 | 460.69 | 441.74 | 454.79 | 909,244 | -17.72(-3.75%) |
May 18, 2023 | 469.75 | 479.99 | 466.90 | 472.51 | 283,321 | +2.14(+0.45%) |
May 17, 2023 | 472.42 | 474.41 | 464.42 | 470.37 | 498,317 | -2.96(-0.63%) |
May 16, 2023 | 484.33 | 488.70 | 467.31 | 473.33 | 557,885 | -18.19(-3.70%) |
May 15, 2023 | 490.89 | 494.33 | 487.62 | 491.52 | 368,527 | +0.94(+0.19%) |
May 12, 2023 | 490.59 | 495.96 | 485.62 | 490.58 | 387,152 | +0.14(+0.03%) |
May 11, 2023 | 495.55 | 497.63 | 489.43 | 490.44 | 276,933 | -5.30(-1.07%) |
May 10, 2023 | 503.48 | 503.48 | 487.22 | 495.74 | 236,671 | -1.17(-0.24%) |
May 09, 2023 | 490.52 | 498.06 | 489.77 | 496.91 | 313,426 | +2.25(+0.45%) |
May 08, 2023 | 486.00 | 497.00 | 482.90 | 494.66 | 291,930 | +9.42(+1.94%) |
May 05, 2023 | 484.07 | 489.07 | 480.12 | 485.24 | 204,581 | +6.47(+1.35%) |
May 04, 2023 | 480.90 | 484.02 | 475.35 | 478.77 | 267,521 | -6.14(-1.27%) |
May 03, 2023 | 483.13 | 490.61 | 480.16 | 484.91 | 363,643 | -0.01(-0.00%) |
May 02, 2023 | 483.62 | 486.00 | 474.17 | 484.92 | 217,161 | -1.04(-0.21%) |
May 01, 2023 | 481.44 | 490.23 | 479.61 | 485.96 | 268,656 | +6.62(+1.38%) |
Apr 28, 2023 | 470.12 | 480.00 | 469.15 | 479.34 | 341,743 | +3.99(+0.84%) |
Apr 27, 2023 | 475.01 | 478.15 | 460.81 | 475.35 | 579,781 | -3.20(-0.67%) |
Apr 26, 2023 | 475.17 | 481.04 | 475.17 | 478.55 | 261,392 | +2.28(+0.48%) |
Apr 25, 2023 | 488.72 | 489.91 | 475.00 | 476.27 | 391,993 | -13.58(-2.77%) |
Apr 24, 2023 | 486.88 | 492.44 | 482.99 | 489.85 | 274,252 | +3.17(+0.65%) |
Apr 21, 2023 | 480.22 | 488.34 | 477.44 | 486.68 | 321,111 | +7.06(+1.47%) |
Apr 20, 2023 | 479.07 | 485.07 | 479.07 | 479.62 | 250,918 | -1.07(-0.22%) |
Apr 19, 2023 | 476.73 | 480.95 | 476.33 | 480.69 | 357,776 | +3.25(+0.68%) |
Apr 18, 2023 | 469.24 | 480.15 | 467.70 | 477.44 | 406,660 | +9.54(+2.04%) |
Apr 17, 2023 | 472.58 | 475.04 | 464.16 | 467.90 | 301,523 | +0.86(+0.18%) |
Apr 14, 2023 | 465.50 | 471.53 | 463.92 | 467.04 | 202,103 | +3.93(+0.85%) |
Apr 13, 2023 | 462.42 | 464.43 | 457.20 | 463.11 | 225,441 | +5.34(+1.17%) |
Apr 12, 2023 | 457.95 | 462.92 | 456.96 | 457.77 | 253,050 | +0.54(+0.12%) |
Apr 11, 2023 | 459.86 | 460.88 | 455.92 | 457.23 | 206,564 | -0.83(-0.18%) |
Apr 10, 2023 | 444.66 | 459.39 | 444.52 | 458.06 | 321,062 | +11.67(+2.61%) |
Apr 06, 2023 | 445.22 | 448.00 | 439.27 | 446.39 | 374,899 | -2.79(-0.62%) |
Apr 05, 2023 | 451.42 | 452.27 | 445.35 | 449.18 | 208,727 | -6.08(-1.34%) |
Apr 04, 2023 | 455.74 | 459.99 | 448.21 | 455.26 | 336,562 | +1.72(+0.38%) |
Apr 03, 2023 | 450.08 | 454.08 | 446.52 | 453.54 | 390,713 | +3.99(+0.89%) |
Mar 31, 2023 | 449.70 | 454.43 | 446.52 | 449.55 | 487,978 | +1.59(+0.35%) |
Mar 30, 2023 | 452.83 | 456.92 | 446.42 | 447.96 | 442,462 | -3.77(-0.83%) |
Mar 29, 2023 | 455.16 | 455.20 | 447.88 | 451.73 | 294,148 | +0.10(+0.02%) |
Mar 28, 2023 | 451.26 | 457.66 | 448.13 | 451.63 | 428,255 | +3.49(+0.78%) |
Mar 27, 2023 | 445.40 | 450.12 | 441.10 | 448.14 | 335,628 | +5.39(+1.22%) |
Mar 24, 2023 | 439.48 | 444.57 | 435.02 | 442.75 | 263,216 | +0.51(+0.12%) |
Mar 23, 2023 | 437.99 | 445.81 | 435.50 | 442.24 | 378,647 | +8.95(+2.07%) |
Mar 22, 2023 | 436.45 | 446.89 | 432.97 | 433.29 | 490,830 | -6.59(-1.50%) |
Mar 21, 2023 | 423.15 | 441.57 | 423.15 | 439.88 | 497,459 | +24.37(+5.87%) |
Mar 20, 2023 | 414.44 | 419.90 | 412.60 | 415.51 | 236,908 | +3.27(+0.79%) |
Mar 17, 2023 | 414.37 | 417.45 | 405.54 | 412.24 | 462,905 | -4.51(-1.08%) |
Mar 16, 2023 | 403.24 | 418.62 | 403.24 | 416.75 | 256,515 | +10.36(+2.55%) |
Mar 15, 2023 | 409.81 | 413.30 | 395.90 | 406.39 | 388,884 | -13.61(-3.24%) |
Mar 14, 2023 | 415.76 | 425.27 | 414.43 | 420.00 | 289,382 | +10.27(+2.51%) |
Mar 13, 2023 | 404.94 | 413.74 | 401.27 | 409.73 | 495,640 | -2.59(-0.63%) |
Mar 10, 2023 | 424.36 | 424.36 | 405.31 | 412.32 | 398,001 | -11.29(-2.67%) |
Mar 09, 2023 | 430.76 | 433.69 | 421.22 | 423.61 | 245,260 | -6.86(-1.59%) |
Mar 08, 2023 | 430.78 | 433.70 | 425.98 | 430.47 | 278,144 | -0.95(-0.22%) |
Mar 07, 2023 | 434.15 | 443.80 | 431.19 | 431.42 | 428,778 | -2.10(-0.48%) |
Mar 06, 2023 | 428.50 | 435.70 | 427.73 | 433.52 | 387,038 | +5.11(+1.19%) |
Mar 03, 2023 | 423.31 | 428.75 | 420.73 | 428.41 | 267,258 | +7.57(+1.80%) |
Mar 02, 2023 | 414.41 | 421.59 | 411.95 | 420.84 | 256,694 | +5.25(+1.26%) |