Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 696.87 | 699.82 | 690.01 | 698.57 | 1,206,664 | +1.70(+0.24%) |
Mar 27, 2024 | 692.40 | 697.70 | 681.91 | 696.87 | 976,162 | +8.45(+1.23%) |
Mar 26, 2024 | 705.04 | 707.40 | 687.57 | 688.42 | 865,162 | -11.31(-1.62%) |
Mar 25, 2024 | 697.85 | 708.10 | 695.86 | 699.73 | 493,260 | -10.83(-1.52%) |
Mar 22, 2024 | 706.43 | 718.29 | 705.21 | 710.56 | 412,733 | -2.57(-0.36%) |
Mar 21, 2024 | 716.89 | 727.64 | 711.53 | 713.13 | 758,007 | +17.18(+2.47%) |
Mar 20, 2024 | 680.16 | 698.21 | 673.57 | 695.95 | 904,064 | +14.89(+2.19%) |
Mar 19, 2024 | 677.80 | 686.00 | 668.70 | 681.06 | 888,617 | -9.64(-1.40%) |
Mar 18, 2024 | 696.33 | 705.17 | 689.27 | 690.70 | 797,954 | +6.80(+0.99%) |
Mar 15, 2024 | 686.83 | 691.89 | 679.71 | 683.90 | 1,669,472 | -8.43(-1.22%) |
Mar 14, 2024 | 698.46 | 701.00 | 687.77 | 692.33 | 934,165 | +3.62(+0.53%) |
Mar 13, 2024 | 690.60 | 695.66 | 682.17 | 688.71 | 1,155,395 | -9.69(-1.39%) |
Mar 12, 2024 | 691.72 | 698.85 | 683.35 | 698.40 | 875,391 | +13.02(+1.90%) |
Mar 11, 2024 | 690.05 | 691.43 | 675.11 | 685.38 | 1,037,684 | -13.83(-1.98%) |
Mar 08, 2024 | 722.81 | 724.47 | 699.21 | 699.21 | 1,121,950 | -24.05(-3.33%) |
Mar 07, 2024 | 719.28 | 729.15 | 719.28 | 723.26 | 1,058,785 | +7.80(+1.09%) |
Mar 06, 2024 | 711.77 | 721.47 | 706.04 | 715.46 | 1,062,080 | +9.59(+1.36%) |
Mar 05, 2024 | 712.33 | 716.22 | 697.81 | 705.87 | 1,107,291 | -11.94(-1.66%) |
Mar 04, 2024 | 724.75 | 728.00 | 716.43 | 717.81 | 750,859 | +0.24(+0.03%) |
Mar 01, 2024 | 688.28 | 719.22 | 688.25 | 717.57 | 1,124,896 | +35.27(+5.17%) |
Feb 29, 2024 | 682.44 | 684.10 | 674.84 | 682.30 | 998,346 | +9.30(+1.38%) |
Feb 28, 2024 | 667.70 | 675.63 | 667.70 | 673.00 | 624,961 | -4.58(-0.68%) |
Feb 27, 2024 | 679.99 | 684.70 | 676.67 | 677.58 | 718,183 | -6.24(-0.91%) |
Feb 26, 2024 | 675.62 | 686.77 | 673.99 | 683.82 | 649,806 | +15.00(+2.24%) |
Feb 23, 2024 | 683.00 | 687.57 | 668.03 | 668.82 | 597,984 | -14.95(-2.19%) |
Feb 22, 2024 | 675.66 | 687.69 | 672.85 | 683.77 | 1,076,579 | +31.85(+4.89%) |
Feb 21, 2024 | 645.17 | 652.07 | 639.17 | 651.92 | 745,369 | +0.15(+0.02%) |
Feb 20, 2024 | 654.51 | 660.99 | 644.70 | 651.77 | 1,262,454 | -9.58(-1.45%) |
Feb 16, 2024 | 666.99 | 677.47 | 657.56 | 661.35 | 1,060,404 | +8.97(+1.37%) |
Feb 15, 2024 | 655.00 | 661.82 | 650.50 | 652.38 | 1,025,398 | -0.01(-0.00%) |
Feb 14, 2024 | 648.56 | 660.40 | 646.34 | 652.39 | 1,176,741 | +12.74(+1.99%) |
Feb 13, 2024 | 626.78 | 648.03 | 624.11 | 639.65 | 1,502,765 | -6.97(-1.08%) |
Feb 12, 2024 | 644.67 | 656.10 | 643.79 | 646.61 | 1,235,922 | -1.75(-0.27%) |
Feb 09, 2024 | 627.75 | 649.82 | 627.16 | 648.36 | 1,249,155 | +31.24(+5.06%) |
Feb 08, 2024 | 607.55 | 623.41 | 606.82 | 617.12 | 734,808 | +9.57(+1.57%) |
Feb 07, 2024 | 608.05 | 611.14 | 597.35 | 607.55 | 859,640 | +7.26(+1.21%) |
Feb 06, 2024 | 615.00 | 615.00 | 594.54 | 600.29 | 1,030,027 | -13.23(-2.16%) |
Feb 05, 2024 | 605.98 | 613.73 | 599.21 | 613.52 | 904,521 | +10.54(+1.75%) |
Feb 02, 2024 | 593.93 | 606.28 | 591.70 | 602.98 | 856,263 | +5.21(+0.87%) |
Feb 01, 2024 | 597.45 | 600.71 | 593.32 | 597.77 | 891,548 | +5.05(+0.85%) |
Jan 31, 2024 | 586.44 | 600.65 | 580.41 | 592.72 | 1,083,599 | -1.31(-0.22%) |
Jan 30, 2024 | 593.70 | 600.67 | 593.19 | 594.03 | 1,037,993 | -4.72(-0.79%) |
Jan 29, 2024 | 595.17 | 600.87 | 593.24 | 598.75 | 1,062,294 | +0.71(+0.12%) |
Jan 26, 2024 | 622.62 | 624.53 | 594.89 | 598.04 | 2,200,256 | -42.23(-6.60%) |
Jan 25, 2024 | 650.05 | 657.32 | 637.73 | 640.27 | 1,710,919 | +3.23(+0.51%) |
Jan 24, 2024 | 634.35 | 644.70 | 625.91 | 637.03 | 1,085,894 | +19.47(+3.15%) |
Jan 23, 2024 | 617.42 | 621.59 | 609.02 | 617.57 | 898,204 | -4.15(-0.67%) |
Jan 22, 2024 | 617.16 | 626.90 | 616.23 | 621.72 | 968,676 | +10.09(+1.65%) |
Jan 19, 2024 | 594.10 | 615.61 | 591.72 | 611.63 | 1,338,101 | +22.94(+3.90%) |
Jan 18, 2024 | 578.01 | 590.68 | 575.72 | 588.69 | 1,447,813 | +27.44(+4.89%) |
Jan 17, 2024 | 562.75 | 562.75 | 551.62 | 561.25 | 742,703 | -4.30(-0.76%) |
Jan 16, 2024 | 557.88 | 568.33 | 556.51 | 565.55 | 964,002 | +6.19(+1.11%) |
Jan 12, 2024 | 562.73 | 563.17 | 555.95 | 559.37 | 619,106 | -1.53(-0.27%) |
Jan 11, 2024 | 555.76 | 564.16 | 548.41 | 560.89 | 652,089 | +6.04(+1.09%) |
Jan 10, 2024 | 557.71 | 557.71 | 548.65 | 554.86 | 795,238 | -0.25(-0.04%) |
Jan 09, 2024 | 553.77 | 560.42 | 549.88 | 555.11 | 812,096 | -6.01(-1.07%) |
Jan 08, 2024 | 547.84 | 564.63 | 547.63 | 561.11 | 1,326,147 | +18.01(+3.32%) |
Jan 05, 2024 | 546.89 | 550.13 | 541.21 | 543.10 | 768,706 | -2.12(-0.39%) |
Jan 04, 2024 | 545.18 | 553.67 | 543.60 | 545.23 | 861,807 | -6.14(-1.11%) |
Jan 03, 2024 | 550.78 | 557.01 | 548.78 | 551.37 | 820,885 | -7.78(-1.39%) |
Jan 02, 2024 | 571.94 | 571.94 | 552.42 | 559.15 | 975,190 | -20.86(-3.60%) |
Dec 29, 2023 | 583.48 | 585.40 | 575.74 | 580.01 | 514,045 | -4.96(-0.85%) |
Dec 28, 2023 | 595.78 | 596.11 | 584.68 | 584.97 | 515,249 | -5.19(-0.88%) |
Dec 27, 2023 | 592.85 | 593.57 | 587.13 | 590.16 | 636,677 | +0.10(+0.02%) |
Dec 26, 2023 | 585.60 | 592.59 | 584.88 | 590.06 | 656,166 | +8.70(+1.50%) |
Dec 22, 2023 | 578.41 | 583.70 | 577.18 | 581.36 | 410,705 | +2.19(+0.38%) |
Dec 21, 2023 | 574.22 | 580.86 | 571.25 | 579.16 | 641,873 | +17.11(+3.04%) |
Dec 20, 2023 | 570.78 | 577.22 | 561.44 | 562.05 | 1,037,879 | -14.78(-2.56%) |
Dec 19, 2023 | 578.57 | 581.72 | 575.72 | 576.83 | 879,732 | +1.38(+0.24%) |
Dec 18, 2023 | 590.20 | 591.68 | 574.28 | 575.45 | 930,515 | -8.38(-1.44%) |
Dec 15, 2023 | 583.70 | 588.84 | 580.62 | 583.83 | 1,390,945 | +2.70(+0.47%) |
Dec 14, 2023 | 573.77 | 585.05 | 573.77 | 581.13 | 1,502,480 | +11.69(+2.05%) |
Dec 13, 2023 | 560.85 | 572.28 | 557.61 | 569.43 | 783,662 | +9.63(+1.72%) |
Dec 12, 2023 | 556.96 | 563.21 | 556.92 | 559.81 | 873,697 | +1.84(+0.33%) |
Dec 11, 2023 | 544.35 | 562.36 | 541.49 | 557.97 | 1,136,780 | +24.73(+4.64%) |
Dec 08, 2023 | 534.34 | 537.98 | 530.82 | 533.25 | 1,040,644 | -6.78(-1.26%) |
Dec 07, 2023 | 533.90 | 542.11 | 528.89 | 540.03 | 681,034 | +12.59(+2.39%) |
Dec 06, 2023 | 543.33 | 544.38 | 526.27 | 527.44 | 768,406 | -8.60(-1.60%) |
Dec 05, 2023 | 531.11 | 536.18 | 525.94 | 536.04 | 580,216 | -2.35(-0.44%) |
Dec 04, 2023 | 542.00 | 544.29 | 526.88 | 538.39 | 891,264 | -9.39(-1.71%) |
Dec 01, 2023 | 542.03 | 549.01 | 539.36 | 547.78 | 621,250 | +4.37(+0.80%) |
Nov 30, 2023 | 542.91 | 546.07 | 535.58 | 543.41 | 2,213,443 | +0.55(+0.10%) |
Nov 29, 2023 | 555.14 | 556.26 | 541.41 | 542.86 | 1,280,302 | -3.06(-0.56%) |
Nov 28, 2023 | 547.94 | 553.37 | 542.64 | 545.93 | 967,612 | -9.79(-1.76%) |
Nov 27, 2023 | 554.10 | 560.75 | 552.07 | 555.72 | 589,728 | +1.31(+0.24%) |
Nov 24, 2023 | 551.25 | 555.98 | 550.25 | 554.41 | 307,148 | +1.47(+0.27%) |
Nov 22, 2023 | 555.09 | 561.59 | 548.75 | 552.94 | 595,754 | +3.47(+0.63%) |
Nov 21, 2023 | 554.14 | 554.71 | 546.33 | 549.47 | 912,328 | -7.04(-1.27%) |
Nov 20, 2023 | 541.00 | 558.18 | 541.00 | 556.51 | 819,217 | +13.18(+2.43%) |
Nov 17, 2023 | 530.59 | 545.00 | 528.59 | 543.33 | 1,318,548 | -0.85(-0.16%) |
Nov 16, 2023 | 543.59 | 549.07 | 542.59 | 544.18 | 1,193,087 | -0.01(-0.00%) |
Nov 15, 2023 | 547.67 | 549.45 | 540.38 | 544.19 | 883,240 | -0.04(-0.01%) |
Nov 14, 2023 | 539.59 | 545.04 | 533.09 | 544.23 | 1,132,933 | +18.60(+3.54%) |
Nov 13, 2023 | 527.37 | 529.35 | 521.43 | 525.63 | 1,050,390 | -5.97(-1.12%) |
Nov 10, 2023 | 513.49 | 533.48 | 509.48 | 531.60 | 1,301,631 | +27.72(+5.50%) |
Nov 09, 2023 | 508.81 | 518.42 | 503.00 | 503.88 | 1,023,827 | -4.75(-0.93%) |
Nov 08, 2023 | 502.92 | 509.14 | 502.16 | 508.63 | 885,613 | +8.00(+1.60%) |
Nov 07, 2023 | 496.83 | 504.88 | 496.10 | 500.63 | 614,474 | +4.24(+0.85%) |
Nov 06, 2023 | 498.32 | 501.17 | 492.65 | 496.39 | 709,424 | -0.76(-0.15%) |
Nov 03, 2023 | 491.74 | 500.99 | 491.15 | 497.14 | 764,667 | +10.23(+2.10%) |
Nov 02, 2023 | 486.21 | 490.96 | 481.93 | 486.92 | 1,260,669 | +12.75(+2.69%) |
Nov 01, 2023 | 469.95 | 474.86 | 463.46 | 474.17 | 1,245,092 | +6.80(+1.45%) |
Oct 31, 2023 | 457.42 | 472.08 | 451.25 | 467.37 | 1,321,747 | +10.11(+2.21%) |
Oct 30, 2023 | 456.00 | 460.93 | 449.79 | 457.26 | 691,397 | +1.60(+0.35%) |
Oct 27, 2023 | 456.38 | 461.93 | 452.75 | 455.66 | 749,976 | -0.31(-0.07%) |
Oct 26, 2023 | 456.37 | 476.06 | 449.77 | 455.97 | 1,596,869 | +3.38(+0.75%) |
Oct 25, 2023 | 461.71 | 464.89 | 450.21 | 452.59 | 1,522,341 | -15.34(-3.28%) |
Oct 24, 2023 | 465.67 | 469.99 | 461.29 | 467.93 | 859,915 | +7.66(+1.66%) |
Oct 23, 2023 | 456.73 | 466.75 | 452.82 | 460.27 | 623,236 | +0.12(+0.03%) |
Oct 20, 2023 | 462.75 | 468.51 | 459.19 | 460.15 | 919,154 | -2.60(-0.56%) |
Oct 19, 2023 | 483.53 | 483.53 | 459.79 | 462.75 | 1,251,632 | -14.28(-2.99%) |
Oct 18, 2023 | 476.10 | 480.61 | 468.25 | 477.02 | 803,886 | -6.92(-1.43%) |
Oct 17, 2023 | 481.54 | 485.15 | 470.77 | 483.94 | 781,244 | -4.84(-0.99%) |
Oct 16, 2023 | 484.40 | 492.51 | 482.92 | 488.77 | 809,993 | +4.38(+0.90%) |
Oct 13, 2023 | 498.63 | 502.15 | 482.12 | 484.40 | 1,163,047 | -14.23(-2.85%) |
Oct 12, 2023 | 482.60 | 504.41 | 482.60 | 498.63 | 1,435,441 | +18.39(+3.83%) |
Oct 11, 2023 | 474.39 | 480.80 | 473.51 | 480.24 | 917,413 | +8.45(+1.79%) |
Oct 10, 2023 | 466.75 | 475.23 | 464.81 | 471.79 | 843,517 | +7.33(+1.58%) |
Oct 09, 2023 | 460.25 | 465.33 | 456.73 | 464.46 | 637,754 | -1.27(-0.27%) |
Oct 06, 2023 | 453.69 | 468.81 | 447.12 | 465.73 | 1,000,868 | +6.94(+1.51%) |
Oct 05, 2023 | 459.02 | 462.27 | 453.91 | 458.80 | 886,279 | +0.03(+0.01%) |
Oct 04, 2023 | 453.00 | 459.74 | 450.09 | 458.76 | 752,100 | +9.16(+2.04%) |
Oct 03, 2023 | 453.40 | 461.22 | 446.09 | 449.60 | 762,619 | -8.75(-1.91%) |
Oct 02, 2023 | 456.82 | 463.78 | 452.67 | 458.35 | 719,934 | +1.96(+0.43%) |
Sep 29, 2023 | 464.34 | 466.90 | 455.53 | 456.39 | 819,788 | +0.57(+0.12%) |
Sep 28, 2023 | 442.49 | 460.71 | 441.51 | 455.82 | 856,030 | +12.47(+2.81%) |
Sep 27, 2023 | 447.87 | 449.38 | 437.97 | 443.35 | 1,065,082 | +0.40(+0.09%) |
Sep 26, 2023 | 448.22 | 449.40 | 440.50 | 442.95 | 1,013,192 | -10.18(-2.25%) |
Sep 25, 2023 | 446.76 | 453.20 | 448.63 | 453.13 | 633,313 | +3.55(+0.79%) |
Sep 22, 2023 | 449.27 | 456.49 | 448.50 | 449.58 | 804,830 | +4.88(+1.10%) |
Sep 21, 2023 | 443.79 | 448.21 | 442.35 | 444.70 | 1,060,346 | -5.23(-1.16%) |
Sep 20, 2023 | 457.72 | 459.71 | 449.67 | 449.94 | 714,631 | -5.10(-1.12%) |
Sep 19, 2023 | 454.32 | 456.45 | 449.41 | 455.04 | 666,813 | +0.80(+0.18%) |
Sep 18, 2023 | 453.17 | 458.68 | 449.76 | 454.25 | 1,184,308 | +2.28(+0.50%) |
Sep 15, 2023 | 469.90 | 470.33 | 449.10 | 451.97 | 2,845,641 | -25.55(-5.35%) |
Sep 14, 2023 | 486.17 | 487.57 | 476.87 | 477.52 | 903,855 | -3.68(-0.77%) |
Sep 13, 2023 | 481.58 | 488.82 | 479.99 | 481.20 | 841,436 | -2.19(-0.45%) |
Sep 12, 2023 | 485.65 | 493.14 | 482.43 | 483.39 | 809,557 | -8.32(-1.69%) |
Sep 11, 2023 | 501.89 | 503.96 | 483.13 | 491.71 | 905,623 | -3.55(-0.72%) |
Sep 08, 2023 | 492.56 | 496.08 | 491.57 | 495.26 | 873,303 | +0.55(+0.11%) |
Sep 07, 2023 | 500.79 | 500.79 | 485.75 | 494.72 | 1,276,217 | -16.21(-3.17%) |
Sep 06, 2023 | 506.82 | 517.61 | 504.20 | 510.93 | 717,926 | +0.92(+0.18%) |
Sep 05, 2023 | 504.50 | 514.41 | 500.94 | 510.01 | 784,811 | +5.50(+1.09%) |
Sep 01, 2023 | 501.08 | 506.21 | 495.96 | 504.51 | 660,480 | +5.12(+1.03%) |
Aug 31, 2023 | 492.70 | 503.10 | 491.45 | 499.38 | 919,553 | +3.55(+0.72%) |
Aug 30, 2023 | 495.91 | 498.48 | 488.58 | 495.83 | 661,448 | +0.42(+0.08%) |
Aug 29, 2023 | 480.93 | 498.52 | 479.78 | 495.41 | 835,948 | +11.33(+2.34%) |
Aug 28, 2023 | 481.97 | 486.89 | 479.26 | 484.08 | 601,320 | +4.74(+0.99%) |
Aug 25, 2023 | 474.14 | 481.43 | 467.77 | 479.34 | 1,110,146 | +5.30(+1.12%) |
Aug 24, 2023 | 498.27 | 500.81 | 473.00 | 474.04 | 1,251,939 | -17.83(-3.63%) |
Aug 23, 2023 | 486.60 | 494.94 | 483.18 | 491.87 | 824,053 | +7.56(+1.56%) |
Aug 22, 2023 | 492.85 | 493.74 | 481.50 | 484.31 | 595,318 | -3.97(-0.81%) |
Aug 21, 2023 | 476.36 | 490.03 | 476.36 | 488.28 | 847,052 | +12.69(+2.67%) |
Aug 18, 2023 | 467.08 | 478.76 | 465.81 | 475.59 | 770,158 | +4.99(+1.06%) |
Aug 17, 2023 | 473.67 | 477.82 | 469.92 | 470.61 | 847,505 | -1.05(-0.22%) |
Aug 16, 2023 | 481.98 | 485.60 | 471.17 | 471.65 | 807,124 | -9.48(-1.97%) |
Aug 15, 2023 | 484.34 | 485.57 | 479.58 | 481.13 | 658,150 | -7.32(-1.50%) |
Aug 14, 2023 | 472.20 | 489.52 | 471.59 | 488.46 | 1,213,763 | +13.14(+2.77%) |
Aug 11, 2023 | 486.26 | 486.37 | 474.40 | 475.31 | 875,393 | -17.18(-3.49%) |
Aug 10, 2023 | 496.20 | 504.44 | 489.31 | 492.49 | 949,301 | +1.82(+0.37%) |
Aug 09, 2023 | 496.87 | 498.03 | 490.35 | 490.67 | 832,129 | -4.15(-0.84%) |
Aug 08, 2023 | 496.50 | 497.18 | 487.83 | 494.82 | 1,121,729 | -7.74(-1.54%) |
Aug 07, 2023 | 496.17 | 503.56 | 495.17 | 502.56 | 762,647 | +9.89(+2.01%) |
Aug 04, 2023 | 497.18 | 499.67 | 488.73 | 492.67 | 732,833 | -5.82(-1.17%) |
Aug 03, 2023 | 493.46 | 500.23 | 487.33 | 498.48 | 876,857 | +2.74(+0.55%) |
Aug 02, 2023 | 500.74 | 502.77 | 490.96 | 495.75 | 1,374,309 | -14.60(-2.86%) |
Aug 01, 2023 | 510.03 | 513.33 | 506.45 | 510.34 | 866,430 | +0.33(+0.06%) |
Jul 31, 2023 | 508.09 | 512.81 | 502.34 | 510.01 | 1,101,509 | +2.92(+0.58%) |
Jul 28, 2023 | 496.17 | 509.57 | 484.40 | 507.10 | 2,035,765 | +28.44(+5.94%) |
Jul 27, 2023 | 471.36 | 491.50 | 471.36 | 478.66 | 1,965,381 | +24.31(+5.35%) |
Jul 26, 2023 | 455.88 | 459.55 | 449.53 | 454.34 | 853,336 | -8.20(-1.77%) |
Jul 25, 2023 | 459.64 | 466.71 | 459.50 | 462.54 | 794,368 | +5.09(+1.11%) |
Jul 24, 2023 | 453.99 | 459.07 | 452.64 | 457.45 | 746,003 | +2.40(+0.53%) |
Jul 21, 2023 | 453.42 | 458.57 | 450.04 | 455.05 | 2,671,780 | +8.39(+1.88%) |
Jul 20, 2023 | 455.18 | 456.30 | 445.55 | 446.65 | 1,827,825 | -20.33(-4.35%) |
Jul 19, 2023 | 479.30 | 481.02 | 465.17 | 466.99 | 1,145,870 | -13.37(-2.78%) |
Jul 18, 2023 | 480.77 | 482.50 | 473.94 | 480.35 | 865,587 | -6.27(-1.29%) |
Jul 17, 2023 | 472.76 | 489.75 | 472.53 | 486.62 | 822,496 | +15.47(+3.28%) |
Jul 14, 2023 | 474.50 | 478.12 | 468.15 | 471.15 | 834,910 | -1.02(-0.22%) |
Jul 13, 2023 | 467.62 | 473.92 | 465.39 | 472.18 | 809,269 | +9.68(+2.09%) |
Jul 12, 2023 | 462.85 | 463.87 | 456.29 | 462.50 | 881,303 | +6.54(+1.43%) |
Jul 11, 2023 | 464.23 | 464.23 | 448.08 | 455.96 | 692,419 | -8.12(-1.75%) |
Jul 10, 2023 | 452.88 | 466.14 | 452.88 | 464.08 | 942,894 | +11.74(+2.60%) |
Jul 07, 2023 | 452.42 | 462.39 | 450.62 | 452.34 | 933,818 | -5.67(-1.24%) |
Jul 06, 2023 | 459.45 | 461.49 | 450.12 | 458.01 | 1,254,680 | -6.32(-1.36%) |
Jul 05, 2023 | 471.66 | 475.92 | 463.43 | 464.33 | 1,127,739 | -16.78(-3.49%) |
Jul 03, 2023 | 481.33 | 484.67 | 473.69 | 481.11 | 428,199 | -0.20(-0.04%) |
Jun 30, 2023 | 479.04 | 484.51 | 477.51 | 481.31 | 916,481 | +7.73(+1.63%) |
Jun 29, 2023 | 475.51 | 475.73 | 468.96 | 473.58 | 593,373 | +2.78(+0.59%) |
Jun 28, 2023 | 466.81 | 473.91 | 465.93 | 470.80 | 736,268 | -2.48(-0.52%) |
Jun 27, 2023 | 456.70 | 474.96 | 456.70 | 473.28 | 870,350 | +18.24(+4.01%) |
Jun 26, 2023 | 454.59 | 464.76 | 454.59 | 455.04 | 620,002 | +1.59(+0.35%) |
Jun 23, 2023 | 454.00 | 456.43 | 451.11 | 453.45 | 835,783 | -10.35(-2.23%) |
Jun 22, 2023 | 449.58 | 464.31 | 449.49 | 463.80 | 755,548 | +10.87(+2.40%) |
Jun 21, 2023 | 457.40 | 460.93 | 451.94 | 452.94 | 883,311 | -7.96(-1.73%) |
Jun 20, 2023 | 462.74 | 466.60 | 456.82 | 460.89 | 828,366 | -0.44(-0.09%) |
Jun 16, 2023 | 469.66 | 471.37 | 459.55 | 461.33 | 2,027,588 | -7.32(-1.56%) |
Jun 15, 2023 | 471.64 | 473.43 | 466.97 | 468.65 | 1,046,091 | +89.36(+23.56%) |
May 08, 2023 | 382.03 | 382.94 | 376.95 | 379.29 | 695,366 | -2.12(-0.56%) |
May 05, 2023 | 377.39 | 383.90 | 375.40 | 381.41 | 903,020 | +12.29(+3.33%) |
May 04, 2023 | 374.00 | 374.54 | 365.59 | 369.12 | 732,413 | -4.88(-1.31%) |
May 03, 2023 | 374.53 | 382.04 | 373.05 | 374.00 | 727,469 | -0.28(-0.07%) |
May 02, 2023 | 381.40 | 381.85 | 372.43 | 374.28 | 848,963 | -5.91(-1.56%) |
May 01, 2023 | 381.55 | 385.43 | 378.59 | 380.19 | 698,960 | -2.09(-0.55%) |
Apr 28, 2023 | 381.67 | 385.22 | 375.95 | 382.28 | 1,341,526 | +1.88(+0.49%) |
Apr 27, 2023 | 379.52 | 381.48 | 364.93 | 380.40 | 2,153,264 | +26.98(+7.63%) |
Apr 26, 2023 | 354.06 | 356.49 | 351.96 | 353.42 | 1,308,790 | -0.38(-0.11%) |
Apr 25, 2023 | 366.11 | 366.78 | 353.29 | 353.81 | 1,307,052 | -14.41(-3.91%) |
Apr 24, 2023 | 368.75 | 370.98 | 366.65 | 368.22 | 609,420 | +0.35(+0.09%) |
Apr 21, 2023 | 370.63 | 370.67 | 365.20 | 367.87 | 928,477 | -3.70(-1.00%) |
Apr 20, 2023 | 358.04 | 375.56 | 357.79 | 371.57 | 1,683,600 | +14.29(+4.00%) |
Apr 19, 2023 | 362.93 | 363.23 | 356.49 | 357.28 | 1,231,687 | -9.84(-2.68%) |
Apr 18, 2023 | 371.07 | 372.62 | 363.64 | 367.12 | 890,905 | -0.89(-0.24%) |
Apr 17, 2023 | 360.32 | 368.06 | 357.92 | 368.01 | 1,038,491 | -2.93(-0.79%) |
Apr 14, 2023 | 369.29 | 375.96 | 366.93 | 370.94 | 795,555 | +0.67(+0.18%) |
Apr 13, 2023 | 365.92 | 372.60 | 362.99 | 370.26 | 826,029 | +4.20(+1.15%) |
Apr 12, 2023 | 376.55 | 377.76 | 365.29 | 366.06 | 820,794 | -7.68(-2.06%) |
Apr 11, 2023 | 380.00 | 381.19 | 372.88 | 373.75 | 1,002,603 | -4.71(-1.24%) |
Apr 10, 2023 | 365.79 | 379.26 | 364.41 | 378.45 | 1,020,180 | +7.92(+2.14%) |
Apr 06, 2023 | 370.19 | 374.76 | 363.69 | 370.53 | 755,129 | -6.87(-1.82%) |
Apr 05, 2023 | 384.02 | 384.62 | 372.65 | 377.40 | 996,610 | -11.12(-2.86%) |
Apr 04, 2023 | 396.64 | 397.03 | 385.96 | 388.52 | 861,053 | -6.07(-1.54%) |