Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1318 | 1325 | 1325 | 1325 | 2,165,348 | +6.68(+0.51%) |
Mar 27, 2024 | 1350 | 1350 | 1296 | 1319 | 2,557,535 | -12.76(-0.96%) |
Mar 26, 2024 | 1365 | 1380 | 1331 | 1331 | 2,351,189 | -20.09(-1.49%) |
Mar 25, 2024 | 1345 | 1358 | 1337 | 1352 | 2,122,962 | -1.89(-0.14%) |
Mar 22, 2024 | 1350 | 1376 | 1346 | 1353 | 3,867,392 | +5.47(+0.41%) |
Mar 21, 2024 | 1328 | 1404 | 1316 | 1348 | 7,259,383 | +72.00(+5.64%) |
Mar 20, 2024 | 1239 | 1288 | 1227 | 1276 | 4,088,372 | +43.24(+3.51%) |
Mar 19, 2024 | 1212 | 1235 | 1199 | 1233 | 2,458,915 | +0.77(+0.06%) |
Mar 18, 2024 | 1249 | 1258 | 1226 | 1232 | 2,584,177 | +1.73(+0.14%) |
Mar 15, 2024 | 1248 | 1262 | 1225 | 1230 | 8,920,079 | -26.66(-2.12%) |
Mar 14, 2024 | 1257 | 1268 | 1242 | 1257 | 3,818,697 | +4.38(+0.35%) |
Mar 13, 2024 | 1277 | 1277 | 1247 | 1253 | 3,797,512 | -33.86(-2.63%) |
Mar 12, 2024 | 1301 | 1302 | 1254 | 1286 | 4,292,489 | -1.24(-0.10%) |
Mar 11, 2024 | 1273 | 1294 | 1247 | 1288 | 3,122,276 | -15.53(-1.19%) |
Mar 08, 2024 | 1388 | 1407 | 1296 | 1303 | 7,434,189 | -97.87(-6.99%) |
Mar 07, 2024 | 1376 | 1408 | 1367 | 1401 | 6,233,815 | +56.76(+4.22%) |
Mar 06, 2024 | 1386 | 1389 | 1341 | 1344 | 4,329,996 | +7.22(+0.54%) |
Mar 05, 2024 | 1389 | 1389 | 1327 | 1337 | 3,612,335 | -59.25(-4.24%) |
Mar 04, 2024 | 1397 | 1432 | 1379 | 1396 | 3,496,683 | +3.07(+0.22%) |
Mar 01, 2024 | 1320 | 1402 | 1314 | 1393 | 4,467,776 | +98.27(+7.59%) |
Feb 29, 2024 | 1298 | 1303 | 1282 | 1295 | 2,855,220 | +11.02(+0.86%) |
Feb 28, 2024 | 1288 | 1293 | 1278 | 1284 | 1,115,246 | -6.78(-0.53%) |
Feb 27, 2024 | 1304 | 1306 | 1287 | 1291 | 1,216,946 | -12.85(-0.99%) |
Feb 26, 2024 | 1304 | 1313 | 1296 | 1304 | 1,634,305 | +12.71(+0.98%) |
Feb 23, 2024 | 1303 | 1314 | 1283 | 1291 | 2,321,310 | -8.50(-0.65%) |
Feb 22, 2024 | 1276 | 1305 | 1271 | 1299 | 4,093,454 | +77.13(+6.31%) |
Feb 21, 2024 | 1213 | 1223 | 1198 | 1222 | 2,066,725 | +0.89(+0.07%) |
Feb 20, 2024 | 1231 | 1232 | 1207 | 1221 | 2,642,433 | -18.85(-1.52%) |
Feb 16, 2024 | 1254 | 1270 | 1237 | 1240 | 2,137,024 | -19.51(-1.55%) |
Feb 15, 2024 | 1275 | 1275 | 1240 | 1260 | 2,197,195 | +2.84(+0.23%) |
Feb 14, 2024 | 1264 | 1268 | 1236 | 1257 | 2,739,586 | +10.53(+0.84%) |
Feb 13, 2024 | 1230 | 1251 | 1222 | 1246 | 3,203,171 | -13.30(-1.06%) |
Feb 12, 2024 | 1285 | 1285 | 1254 | 1260 | 2,485,975 | -18.36(-1.44%) |
Feb 09, 2024 | 1247 | 1280 | 1244 | 1278 | 2,640,486 | +8.65(+0.68%) |
Feb 08, 2024 | 1262 | 1290 | 1260 | 1269 | 2,946,912 | +17.62(+1.41%) |
Feb 07, 2024 | 1229 | 1254 | 1222 | 1252 | 2,585,034 | +34.26(+2.81%) |
Feb 06, 2024 | 1258 | 1267 | 1207 | 1217 | 2,545,031 | -20.36(-1.64%) |
Feb 05, 2024 | 1222 | 1242 | 1217 | 1238 | 2,211,911 | +18.68(+1.53%) |
Feb 02, 2024 | 1204 | 1229 | 1200 | 1219 | 2,680,303 | +24.23(+2.03%) |
Feb 01, 2024 | 1182 | 1198 | 1174 | 1195 | 1,943,795 | +19.92(+1.70%) |
Jan 31, 2024 | 1184 | 1192 | 1169 | 1175 | 2,747,260 | -28.04(-2.33%) |
Jan 30, 2024 | 1212 | 1223 | 1199 | 1203 | 2,074,719 | -9.57(-0.79%) |
Jan 29, 2024 | 1210 | 1218 | 1200 | 1213 | 2,159,824 | +12.84(+1.07%) |
Jan 26, 2024 | 1215 | 1216 | 1195 | 1200 | 2,592,757 | -25.01(-2.04%) |
Jan 25, 2024 | 1276 | 1276 | 1224 | 1225 | 3,641,453 | -23.77(-1.90%) |
Jan 24, 2024 | 1237 | 1279 | 1226 | 1249 | 3,493,863 | +27.44(+2.25%) |
Jan 23, 2024 | 1216 | 1222 | 1198 | 1221 | 1,710,434 | +5.79(+0.48%) |
Jan 22, 2024 | 1211 | 1226 | 1203 | 1215 | 3,134,135 | +9.26(+0.77%) |
Jan 19, 2024 | 1152 | 1212 | 1151 | 1206 | 5,330,349 | +67.00(+5.88%) |
Jan 18, 2024 | 1120 | 1142 | 1120 | 1139 | 3,225,573 | +40.07(+3.65%) |
Jan 17, 2024 | 1102 | 1108 | 1086 | 1099 | 1,838,611 | -11.24(-1.01%) |
Jan 16, 2024 | 1108 | 1121 | 1094 | 1110 | 2,624,800 | +7.25(+0.66%) |
Jan 12, 2024 | 1107 | 1111 | 1095 | 1103 | 2,699,662 | +7.66(+0.70%) |
Jan 11, 2024 | 1080 | 1097 | 1070 | 1095 | 2,582,517 | +19.33(+1.80%) |
Jan 10, 2024 | 1076 | 1078 | 1058 | 1076 | 1,770,656 | -1.91(-0.18%) |
Jan 09, 2024 | 1061 | 1084 | 1060 | 1078 | 2,331,617 | +7.61(+0.71%) |
Jan 08, 2024 | 1052 | 1073 | 1048 | 1070 | 3,323,552 | +25.46(+2.44%) |
Jan 05, 2024 | 1047 | 1051 | 1037 | 1045 | 2,257,041 | +0.27(+0.03%) |
Jan 04, 2024 | 1053 | 1065 | 1043 | 1045 | 2,575,605 | -9.53(-0.90%) |
Jan 03, 2024 | 1066 | 1070 | 1051 | 1054 | 3,487,156 | -26.69(-2.47%) |
Jan 02, 2024 | 1087 | 1097 | 1073 | 1081 | 2,895,379 | -30.74(-2.77%) |
Dec 29, 2023 | 1117 | 1120 | 1110 | 1112 | 2,064,564 | -6.13(-0.55%) |
Dec 28, 2023 | 1127 | 1127 | 1114 | 1118 | 2,133,713 | -3.74(-0.33%) |
Dec 27, 2023 | 1131 | 1135 | 1118 | 1121 | 2,013,340 | -5.70(-0.51%) |
Dec 26, 2023 | 1119 | 1131 | 1118 | 1127 | 1,686,100 | +9.87(+0.88%) |
Dec 22, 2023 | 1123 | 1127 | 1109 | 1117 | 1,917,028 | -5.29(-0.47%) |
Dec 21, 2023 | 1128 | 1131 | 1110 | 1123 | 2,419,992 | +16.84(+1.52%) |
Dec 20, 2023 | 1128 | 1137 | 1105 | 1106 | 3,465,571 | -29.08(-2.56%) |
Dec 19, 2023 | 1137 | 1146 | 1128 | 1135 | 3,615,265 | -2.16(-0.19%) |
Dec 18, 2023 | 1111 | 1142 | 1109 | 1137 | 5,519,235 | +17.11(+1.53%) |
Dec 15, 2023 | 1086 | 1140 | 1085 | 1120 | 11,961,672 | +23.05(+2.10%) |
Dec 14, 2023 | 1083 | 1112 | 1081 | 1097 | 6,761,342 | +16.65(+1.54%) |
Dec 13, 2023 | 1059 | 1090 | 1053 | 1080 | 7,207,628 | +17.25(+1.62%) |
Dec 12, 2023 | 1019 | 1070 | 1016 | 1063 | 9,102,402 | +42.67(+4.18%) |
Dec 11, 2023 | 948.59 | 1030 | 947.68 | 1020 | 10,203,544 | +84.19(+8.99%) |
Dec 08, 2023 | 919.68 | 942.37 | 902.51 | 935.99 | 7,028,686 | +21.85(+2.39%) |
Dec 07, 2023 | 897.57 | 915.99 | 895.69 | 914.15 | 4,369,930 | +18.46(+2.06%) |
Dec 06, 2023 | 912.26 | 912.87 | 895.15 | 895.69 | 2,501,387 | -9.40(-1.04%) |
Dec 05, 2023 | 903.58 | 909.20 | 897.88 | 905.09 | 3,735,879 | -10.75(-1.17%) |
Dec 04, 2023 | 912.54 | 922.78 | 908.38 | 915.84 | 2,521,958 | -5.98(-0.65%) |
Dec 01, 2023 | 914.34 | 925.68 | 900.01 | 921.82 | 2,987,531 | +4.23(+0.46%) |
Nov 30, 2023 | 932.72 | 933.48 | 910.29 | 917.59 | 4,999,476 | -14.97(-1.60%) |
Nov 29, 2023 | 940.00 | 950.99 | 931.11 | 932.55 | 3,514,601 | -5.47(-0.58%) |
Nov 28, 2023 | 931.67 | 942.49 | 925.94 | 938.02 | 3,936,091 | -3.86(-0.41%) |
Nov 27, 2023 | 967.56 | 972.38 | 940.98 | 941.88 | 9,772,628 | -28.38(-2.92%) |
Nov 24, 2023 | 966.38 | 971.24 | 958.24 | 970.26 | 2,336,348 | +6.81(+0.71%) |
Nov 22, 2023 | 975.03 | 979.30 | 962.46 | 963.45 | 3,405,059 | -9.12(-0.94%) |
Nov 21, 2023 | 966.42 | 982.28 | 963.08 | 972.57 | 4,368,640 | -14.38(-1.46%) |
Nov 20, 2023 | 964.44 | 991.07 | 964.44 | 986.95 | 1,883,946 | +17.82(+1.84%) |
Nov 17, 2023 | 949.78 | 975.23 | 942.63 | 969.13 | 1,997,032 | +18.02(+1.89%) |
Nov 16, 2023 | 955.52 | 960.18 | 942.16 | 951.11 | 2,641,702 | -15.71(-1.63%) |
Nov 15, 2023 | 970.89 | 973.11 | 958.40 | 966.82 | 1,620,192 | +2.42(+0.25%) |
Nov 14, 2023 | 953.87 | 968.18 | 946.85 | 964.40 | 2,407,963 | +25.80(+2.75%) |
Nov 13, 2023 | 941.69 | 944.02 | 932.21 | 938.60 | 1,703,818 | -10.50(-1.11%) |
Nov 10, 2023 | 913.63 | 950.51 | 910.13 | 949.10 | 3,661,021 | +45.73(+5.06%) |
Nov 09, 2023 | 904.47 | 921.62 | 900.57 | 903.36 | 2,469,304 | +0.25(+0.03%) |
Nov 08, 2023 | 892.08 | 904.88 | 891.09 | 903.11 | 1,540,882 | +13.19(+1.48%) |
Nov 07, 2023 | 874.56 | 893.84 | 868.45 | 889.92 | 1,953,686 | +16.84(+1.93%) |
Nov 06, 2023 | 873.80 | 878.10 | 863.54 | 873.08 | 1,298,474 | -1.83(-0.21%) |
Nov 03, 2023 | 869.78 | 879.69 | 863.39 | 874.91 | 1,820,144 | +11.28(+1.31%) |
Nov 02, 2023 | 854.42 | 872.75 | 852.43 | 863.63 | 1,891,709 | +18.20(+2.15%) |
Nov 01, 2023 | 834.59 | 846.31 | 828.22 | 845.43 | 1,882,831 | +11.47(+1.38%) |
Oct 31, 2023 | 836.47 | 838.06 | 825.27 | 833.97 | 1,487,113 | +0.12(+0.01%) |
Oct 30, 2023 | 833.70 | 841.96 | 820.14 | 833.85 | 2,106,849 | +2.86(+0.34%) |
Oct 27, 2023 | 822.70 | 832.82 | 821.25 | 830.98 | 1,839,816 | +11.51(+1.40%) |
Oct 26, 2023 | 840.45 | 846.90 | 811.14 | 819.48 | 2,814,792 | -22.68(-2.69%) |
Oct 25, 2023 | 869.35 | 871.00 | 838.64 | 842.15 | 2,159,858 | -31.20(-3.57%) |
Oct 24, 2023 | 856.40 | 875.23 | 855.53 | 873.36 | 1,509,998 | +18.72(+2.19%) |
Oct 23, 2023 | 850.41 | 865.91 | 835.40 | 854.63 | 1,659,806 | +8.51(+1.01%) |
Oct 20, 2023 | 867.20 | 867.20 | 844.35 | 846.12 | 2,719,233 | -14.07(-1.64%) |
Oct 19, 2023 | 879.22 | 881.66 | 858.05 | 860.19 | 2,684,645 | -19.03(-2.16%) |
Oct 18, 2023 | 872.21 | 887.75 | 867.50 | 879.23 | 2,058,080 | +2.61(+0.30%) |
Oct 17, 2023 | 877.36 | 885.12 | 858.38 | 876.62 | 3,348,787 | -18.01(-2.01%) |
Oct 16, 2023 | 883.13 | 907.73 | 887.25 | 894.63 | 2,133,092 | +19.22(+2.20%) |
Oct 13, 2023 | 901.00 | 917.76 | 874.33 | 875.41 | 2,858,885 | -22.22(-2.48%) |
Oct 12, 2023 | 868.72 | 909.85 | 868.72 | 897.63 | 4,424,654 | +30.77(+3.55%) |
Oct 11, 2023 | 852.15 | 867.64 | 849.01 | 866.87 | 1,445,630 | +16.01(+1.88%) |
Oct 10, 2023 | 849.61 | 864.87 | 848.19 | 850.86 | 1,484,429 | +2.51(+0.30%) |
Oct 09, 2023 | 833.07 | 849.07 | 830.46 | 848.35 | 1,589,740 | +10.53(+1.26%) |
Oct 06, 2023 | 812.19 | 840.92 | 804.58 | 837.82 | 2,129,052 | +21.21(+2.60%) |
Oct 05, 2023 | 812.89 | 821.34 | 808.30 | 816.61 | 1,157,329 | +0.05(+0.01%) |
Oct 04, 2023 | 813.11 | 823.27 | 809.12 | 816.56 | 1,656,225 | +8.90(+1.10%) |
Oct 03, 2023 | 819.72 | 828.40 | 801.79 | 807.66 | 1,892,026 | -19.94(-2.41%) |
Oct 02, 2023 | 821.77 | 831.18 | 816.25 | 827.60 | 1,479,988 | +4.33(+0.53%) |
Sep 29, 2023 | 829.09 | 836.61 | 815.67 | 823.27 | 1,663,295 | -1.41(-0.17%) |
Sep 28, 2023 | 812.95 | 831.48 | 807.51 | 824.68 | 1,632,077 | +15.06(+1.86%) |
Sep 27, 2023 | 812.05 | 816.43 | 797.30 | 809.62 | 1,549,128 | +0.61(+0.08%) |
Sep 26, 2023 | 821.88 | 822.96 | 804.07 | 809.01 | 1,779,471 | -17.54(-2.12%) |
Sep 25, 2023 | 820.72 | 826.98 | 818.00 | 826.55 | 1,578,045 | +4.77(+0.58%) |
Sep 22, 2023 | 804.10 | 823.27 | 803.25 | 821.78 | 2,804,174 | +20.54(+2.56%) |
Sep 21, 2023 | 788.11 | 815.26 | 788.10 | 801.25 | 5,413,539 | -22.01(-2.67%) |
Sep 20, 2023 | 842.51 | 842.51 | 823.04 | 823.26 | 1,380,761 | -13.91(-1.66%) |
Sep 19, 2023 | 834.00 | 838.97 | 826.62 | 837.17 | 1,331,570 | -0.79(-0.09%) |
Sep 18, 2023 | 830.64 | 844.20 | 828.10 | 837.96 | 1,677,603 | -1.66(-0.20%) |
Sep 15, 2023 | 855.86 | 855.86 | 830.96 | 839.61 | 5,101,289 | -19.68(-2.29%) |
Sep 14, 2023 | 846.86 | 864.25 | 842.89 | 859.29 | 1,992,323 | +18.45(+2.19%) |
Sep 13, 2023 | 835.19 | 846.94 | 832.28 | 840.85 | 1,766,059 | +8.29(+1.00%) |
Sep 12, 2023 | 838.19 | 846.11 | 829.74 | 832.55 | 1,691,810 | -14.41(-1.70%) |
Sep 11, 2023 | 856.46 | 856.69 | 833.67 | 846.97 | 1,593,157 | +1.57(+0.19%) |
Sep 08, 2023 | 842.89 | 848.63 | 838.08 | 845.40 | 1,706,074 | +0.51(+0.06%) |
Sep 07, 2023 | 847.32 | 849.48 | 828.61 | 844.89 | 2,818,448 | -15.02(-1.75%) |
Sep 06, 2023 | 860.14 | 864.94 | 854.46 | 859.91 | 2,043,061 | +0.10(+0.01%) |
Sep 05, 2023 | 857.19 | 870.49 | 854.72 | 859.81 | 2,517,275 | -0.35(-0.04%) |
Sep 01, 2023 | 889.09 | 889.09 | 852.41 | 860.16 | 6,595,277 | -49.66(-5.46%) |
Aug 31, 2023 | 885.29 | 910.58 | 881.11 | 909.82 | 5,601,777 | +30.18(+3.43%) |
Aug 30, 2023 | 879.75 | 885.98 | 866.65 | 879.64 | 2,355,628 | +2.32(+0.26%) |
Aug 29, 2023 | 846.24 | 880.19 | 844.29 | 877.32 | 2,821,535 | +28.44(+3.35%) |
Aug 28, 2023 | 844.26 | 851.89 | 835.11 | 848.88 | 1,450,888 | +9.13(+1.09%) |
Aug 25, 2023 | 844.88 | 857.12 | 825.80 | 839.75 | 2,452,804 | -2.60(-0.31%) |
Aug 24, 2023 | 889.57 | 896.97 | 840.38 | 842.35 | 3,137,304 | -21.81(-2.52%) |
Aug 23, 2023 | 838.72 | 865.75 | 837.96 | 864.16 | 1,994,378 | +20.50(+2.43%) |
Aug 22, 2023 | 861.04 | 862.36 | 838.83 | 843.66 | 1,732,560 | -9.22(-1.08%) |
Aug 21, 2023 | 822.24 | 855.05 | 819.99 | 852.88 | 3,066,540 | +38.74(+4.76%) |
Aug 18, 2023 | 808.38 | 816.44 | 800.50 | 814.14 | 1,818,533 | -1.24(-0.15%) |
Aug 17, 2023 | 824.66 | 827.53 | 815.29 | 815.38 | 1,949,907 | -5.81(-0.71%) |
Aug 16, 2023 | 835.78 | 842.39 | 820.17 | 821.19 | 1,622,938 | -9.39(-1.13%) |
Aug 15, 2023 | 837.18 | 842.51 | 824.61 | 830.58 | 1,423,740 | -11.42(-1.36%) |
Aug 14, 2023 | 819.36 | 842.08 | 815.66 | 842.00 | 1,793,922 | +24.00(+2.93%) |
Aug 11, 2023 | 822.19 | 824.55 | 811.81 | 818.00 | 2,062,346 | -12.95(-1.56%) |
Aug 10, 2023 | 841.03 | 849.29 | 825.21 | 830.96 | 2,047,254 | -7.72(-0.92%) |
Aug 09, 2023 | 870.21 | 871.01 | 836.70 | 838.68 | 2,502,012 | -31.97(-3.67%) |
Aug 08, 2023 | 877.48 | 877.98 | 861.03 | 870.65 | 1,428,268 | -13.70(-1.55%) |
Aug 07, 2023 | 875.10 | 884.66 | 872.72 | 884.35 | 1,130,433 | +15.09(+1.74%) |
Aug 04, 2023 | 872.44 | 880.96 | 861.00 | 869.26 | 2,146,192 | -3.18(-0.36%) |
Aug 03, 2023 | 874.06 | 882.64 | 868.60 | 872.44 | 1,855,355 | -7.22(-0.82%) |
Aug 02, 2023 | 899.38 | 900.07 | 877.68 | 879.66 | 2,727,297 | -27.31(-3.01%) |
Aug 01, 2023 | 886.24 | 907.58 | 884.98 | 906.97 | 1,998,056 | +21.05(+2.38%) |
Jul 31, 2023 | 884.78 | 888.24 | 878.38 | 885.92 | 1,517,050 | -1.12(-0.13%) |
Jul 28, 2023 | 886.58 | 890.76 | 881.28 | 887.04 | 1,906,436 | +6.17(+0.70%) |
Jul 27, 2023 | 895.63 | 896.96 | 873.45 | 880.87 | 2,223,213 | +0.43(+0.05%) |
Jul 26, 2023 | 896.12 | 897.72 | 875.07 | 880.44 | 2,015,668 | -24.55(-2.71%) |
Jul 25, 2023 | 887.86 | 910.10 | 887.86 | 904.98 | 2,034,784 | +16.17(+1.82%) |
Jul 24, 2023 | 888.04 | 892.61 | 881.56 | 888.82 | 2,028,031 | +4.77(+0.54%) |
Jul 21, 2023 | 891.68 | 898.24 | 881.17 | 884.04 | 7,653,909 | +8.29(+0.95%) |
Jul 20, 2023 | 879.89 | 894.15 | 873.45 | 875.75 | 2,865,581 | -12.85(-1.45%) |
Jul 19, 2023 | 884.56 | 893.13 | 873.08 | 888.60 | 2,445,337 | -2.03(-0.23%) |
Jul 18, 2023 | 893.14 | 897.01 | 885.53 | 890.63 | 2,486,590 | -6.82(-0.76%) |
Jul 17, 2023 | 878.39 | 900.27 | 877.17 | 897.45 | 2,720,894 | +21.46(+2.45%) |
Jul 14, 2023 | 873.61 | 890.55 | 873.61 | 875.99 | 1,877,638 | -1.75(-0.20%) |
Jul 13, 2023 | 886.20 | 886.20 | 865.83 | 877.75 | 2,628,187 | +0.40(+0.05%) |
Jul 12, 2023 | 876.40 | 884.87 | 869.50 | 877.34 | 2,860,048 | +7.79(+0.90%) |
Jul 11, 2023 | 868.63 | 870.49 | 852.38 | 869.55 | 2,586,819 | +4.26(+0.49%) |
Jul 10, 2023 | 836.26 | 866.71 | 836.26 | 865.29 | 3,105,748 | +30.54(+3.66%) |
Jul 07, 2023 | 838.38 | 845.83 | 832.69 | 834.75 | 1,968,759 | -1.23(-0.15%) |
Jul 06, 2023 | 833.03 | 841.80 | 832.37 | 835.99 | 2,428,917 | -13.66(-1.61%) |
Jul 05, 2023 | 855.11 | 864.48 | 849.54 | 849.65 | 1,465,192 | -14.37(-1.66%) |
Jul 03, 2023 | 856.31 | 864.31 | 852.67 | 864.02 | 916,821 | +8.88(+1.04%) |
Jun 30, 2023 | 856.22 | 862.18 | 852.09 | 855.14 | 2,348,166 | +4.79(+0.56%) |
Jun 29, 2023 | 842.34 | 850.62 | 834.42 | 850.35 | 2,371,815 | +14.42(+1.73%) |
Jun 28, 2023 | 826.85 | 846.37 | 825.20 | 835.93 | 1,971,839 | -0.45(-0.05%) |
Jun 27, 2023 | 816.94 | 837.96 | 809.37 | 836.38 | 2,523,800 | +26.39(+3.26%) |
Jun 26, 2023 | 813.31 | 825.14 | 808.60 | 809.99 | 2,167,221 | -0.51(-0.06%) |
Jun 23, 2023 | 822.19 | 824.18 | 807.25 | 810.50 | 3,795,098 | -19.99(-2.41%) |
Jun 22, 2023 | 833.12 | 836.88 | 823.48 | 830.50 | 2,380,474 | -5.16(-0.62%) |
Jun 21, 2023 | 847.82 | 853.73 | 832.63 | 835.65 | 2,355,527 | -15.55(-1.83%) |
Jun 20, 2023 | 845.93 | 860.06 | 844.31 | 851.20 | 2,808,102 | -0.08(-0.01%) |
Jun 16, 2023 | 872.03 | 872.69 | 848.66 | 851.28 | 6,964,963 | -15.02(-1.73%) |
Jun 15, 2023 | 867.26 | 870.75 | 854.13 | 866.30 | 3,446,369 | -2.70(-0.31%) |
Jun 14, 2023 | 839.30 | 871.31 | 830.79 | 869.00 | 4,436,516 | +34.38(+4.12%) |
Jun 13, 2023 | 844.43 | 846.52 | 824.69 | 834.62 | 3,979,356 | -4.16(-0.50%) |
Jun 12, 2023 | 795.39 | 841.36 | 795.39 | 838.77 | 5,209,318 | +49.76(+6.31%) |
Jun 09, 2023 | 790.17 | 801.89 | 788.29 | 789.02 | 1,974,801 | +0.41(+0.05%) |
Jun 08, 2023 | 779.50 | 789.40 | 773.48 | 788.61 | 2,234,826 | +11.35(+1.46%) |
Jun 07, 2023 | 774.50 | 789.83 | 772.24 | 777.26 | 2,952,160 | +2.58(+0.33%) |
Jun 06, 2023 | 786.45 | 786.45 | 761.33 | 774.68 | 3,855,940 | -12.06(-1.53%) |
Jun 05, 2023 | 793.51 | 793.51 | 779.07 | 786.74 | 2,673,756 | -9.51(-1.19%) |
Jun 02, 2023 | 775.31 | 807.80 | 771.93 | 796.25 | 6,405,732 | +21.62(+2.79%) |
Jun 01, 2023 | 785.09 | 790.16 | 769.93 | 774.63 | 8,216,952 | -17.66(-2.23%) |
May 31, 2023 | 779.49 | 805.74 | 774.81 | 792.29 | 9,175,054 | +4.53(+0.58%) |
May 30, 2023 | 818.92 | 903.90 | 783.32 | 787.76 | 11,920,236 | -9.21(-1.16%) |
May 26, 2023 | 732.93 | 799.18 | 732.53 | 796.97 | 8,413,242 | +82.30(+11.52%) |
May 25, 2023 | 685.85 | 718.19 | 677.38 | 714.67 | 5,021,468 | +48.31(+7.25%) |
May 24, 2023 | 668.23 | 671.04 | 662.95 | 666.35 | 2,341,905 | -6.84(-1.02%) |
May 23, 2023 | 677.25 | 685.43 | 668.79 | 673.19 | 3,678,899 | +7.97(+1.20%) |
May 22, 2023 | 668.19 | 671.40 | 661.05 | 665.22 | 1,814,926 | -3.80(-0.57%) |
May 19, 2023 | 666.81 | 671.67 | 665.25 | 669.02 | 2,342,210 | +4.27(+0.64%) |
May 18, 2023 | 643.28 | 666.19 | 643.28 | 664.75 | 2,691,385 | +20.03(+3.11%) |
May 17, 2023 | 634.80 | 648.08 | 632.08 | 644.72 | 2,459,896 | +15.72(+2.50%) |
May 16, 2023 | 628.04 | 634.37 | 626.34 | 629.00 | 1,526,426 | +1.61(+0.26%) |
May 15, 2023 | 619.62 | 627.61 | 616.28 | 627.39 | 1,490,055 | +8.48(+1.37%) |
May 12, 2023 | 616.20 | 620.43 | 612.11 | 618.91 | 1,217,863 | +3.41(+0.55%) |
May 11, 2023 | 614.43 | 616.29 | 606.01 | 615.50 | 1,471,050 | +1.37(+0.22%) |
May 10, 2023 | 610.00 | 615.82 | 606.28 | 614.12 | 1,955,418 | +7.61(+1.25%) |
May 09, 2023 | 610.65 | 611.97 | 603.92 | 606.52 | 1,731,930 | -10.35(-1.68%) |
May 08, 2023 | 617.57 | 618.50 | 608.55 | 616.86 | 1,421,056 | -1.04(-0.17%) |
May 05, 2023 | 604.01 | 619.23 | 601.48 | 617.90 | 2,536,827 | +19.57(+3.27%) |
May 04, 2023 | 598.17 | 602.05 | 589.63 | 598.33 | 1,802,251 | -2.98(-0.50%) |
May 03, 2023 | 604.94 | 609.89 | 600.52 | 601.31 | 2,019,224 | +0.84(+0.14%) |
May 02, 2023 | 613.62 | 614.35 | 593.29 | 600.47 | 2,891,225 | -25.11(-4.01%) |
May 01, 2023 | 614.35 | 626.60 | 614.06 | 625.58 | 1,736,566 | +11.23(+1.83%) |
Apr 28, 2023 | 607.07 | 614.63 | 602.64 | 614.35 | 1,650,307 | +7.93(+1.31%) |
Apr 27, 2023 | 604.24 | 608.07 | 591.53 | 606.42 | 1,860,999 | +2.18(+0.36%) |
Apr 26, 2023 | 607.95 | 611.04 | 601.61 | 604.24 | 1,807,288 | -5.71(-0.94%) |
Apr 25, 2023 | 621.70 | 623.66 | 609.68 | 609.95 | 2,413,403 | -12.29(-1.97%) |
Apr 24, 2023 | 621.35 | 626.46 | 619.53 | 622.24 | 1,258,065 | +1.61(+0.26%) |
Apr 21, 2023 | 618.37 | 621.51 | 609.93 | 620.63 | 1,509,997 | -0.12(-0.02%) |
Apr 20, 2023 | 615.68 | 630.27 | 614.98 | 620.75 | 2,063,497 | -1.45(-0.23%) |
Apr 19, 2023 | 614.63 | 624.44 | 613.42 | 622.20 | 1,943,735 | +2.14(+0.34%) |
Apr 18, 2023 | 619.37 | 623.18 | 614.97 | 620.06 | 1,713,857 | +4.86(+0.79%) |
Apr 17, 2023 | 606.61 | 616.15 | 605.83 | 615.19 | 1,346,200 | +7.67(+1.26%) |
Apr 14, 2023 | 608.45 | 615.85 | 603.28 | 607.53 | 1,781,305 | -4.61(-0.75%) |
Apr 13, 2023 | 607.07 | 614.35 | 605.14 | 612.13 | 1,759,778 | +7.36(+1.22%) |
Apr 12, 2023 | 615.17 | 615.35 | 604.31 | 604.78 | 1,439,087 | -4.74(-0.78%) |
Apr 11, 2023 | 618.55 | 618.65 | 608.78 | 609.52 | 1,684,316 | -5.72(-0.93%) |
Apr 10, 2023 | 606.07 | 615.69 | 604.50 | 615.23 | 1,570,477 | +4.67(+0.76%) |
Apr 06, 2023 | 612.06 | 616.21 | 606.97 | 610.57 | 1,477,977 | -6.25(-1.01%) |
Apr 05, 2023 | 618.90 | 619.45 | 613.57 | 616.81 | 1,724,255 | -5.30(-0.85%) |
Apr 04, 2023 | 630.68 | 631.74 | 619.74 | 622.11 | 1,369,530 | -7.90(-1.25%) |