Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 579.30 | 582.29 | 576.19 | 581.21 | 1,122,985 | +1.84(+0.32%) |
Mar 27, 2024 | 572.52 | 579.77 | 571.08 | 579.37 | 1,525,734 | +10.55(+1.85%) |
Mar 26, 2024 | 574.01 | 574.99 | 567.84 | 568.82 | 1,784,885 | -4.74(-0.83%) |
Mar 25, 2024 | 583.21 | 585.03 | 571.09 | 573.56 | 1,226,900 | -9.53(-1.63%) |
Mar 22, 2024 | 586.82 | 588.99 | 579.74 | 583.09 | 1,061,224 | -1.04(-0.18%) |
Mar 21, 2024 | 580.00 | 587.08 | 577.60 | 584.13 | 1,232,833 | +4.08(+0.70%) |
Mar 20, 2024 | 581.05 | 581.63 | 576.29 | 580.05 | 728,706 | -2.67(-0.46%) |
Mar 19, 2024 | 581.28 | 584.25 | 577.20 | 582.72 | 1,053,624 | +2.67(+0.46%) |
Mar 18, 2024 | 585.86 | 586.85 | 578.30 | 580.05 | 1,554,424 | -4.10(-0.70%) |
Mar 15, 2024 | 575.17 | 584.65 | 573.73 | 584.15 | 1,920,148 | -0.76(-0.13%) |
Mar 14, 2024 | 590.98 | 595.10 | 581.25 | 584.91 | 1,757,975 | -8.02(-1.35%) |
Mar 13, 2024 | 598.64 | 598.64 | 590.66 | 592.93 | 1,035,867 | -3.93(-0.66%) |
Mar 12, 2024 | 598.51 | 600.23 | 594.30 | 596.86 | 1,147,070 | -2.18(-0.36%) |
Mar 11, 2024 | 593.79 | 599.60 | 589.25 | 599.04 | 1,381,305 | +1.82(+0.30%) |
Mar 08, 2024 | 596.61 | 603.42 | 595.57 | 597.22 | 1,601,358 | -0.05(-0.01%) |
Mar 07, 2024 | 594.61 | 598.51 | 592.11 | 597.27 | 1,820,437 | +6.16(+1.04%) |
Mar 06, 2024 | 587.96 | 597.96 | 585.42 | 591.11 | 1,888,040 | +6.88(+1.18%) |
Mar 05, 2024 | 580.75 | 585.76 | 579.62 | 584.23 | 2,000,453 | +2.97(+0.51%) |
Mar 04, 2024 | 575.02 | 582.16 | 571.14 | 581.26 | 1,548,734 | +5.31(+0.92%) |
Mar 01, 2024 | 564.19 | 578.12 | 562.63 | 575.95 | 1,466,993 | +6.15(+1.08%) |
Feb 29, 2024 | 574.27 | 574.62 | 567.18 | 569.80 | 1,795,425 | -1.85(-0.32%) |
Feb 28, 2024 | 564.83 | 572.63 | 564.65 | 571.65 | 1,022,086 | +5.86(+1.03%) |
Feb 27, 2024 | 564.61 | 567.45 | 560.47 | 565.80 | 901,750 | +2.69(+0.48%) |
Feb 26, 2024 | 562.97 | 565.62 | 560.64 | 563.11 | 759,064 | -1.23(-0.22%) |
Feb 23, 2024 | 562.50 | 566.31 | 560.49 | 564.34 | 970,711 | +4.22(+0.75%) |
Feb 22, 2024 | 554.63 | 560.37 | 549.91 | 560.12 | 1,140,339 | +7.63(+1.38%) |
Feb 21, 2024 | 545.75 | 552.61 | 543.93 | 552.49 | 786,995 | +4.71(+0.86%) |
Feb 20, 2024 | 544.50 | 550.05 | 541.99 | 547.78 | 989,945 | +0.30(+0.05%) |
Feb 16, 2024 | 545.96 | 552.33 | 545.96 | 547.48 | 1,029,024 | -0.73(-0.13%) |
Feb 15, 2024 | 546.90 | 552.86 | 544.92 | 548.21 | 1,520,042 | +0.30(+0.05%) |
Feb 14, 2024 | 541.28 | 548.33 | 541.28 | 547.91 | 1,309,201 | +9.66(+1.80%) |
Feb 13, 2024 | 541.06 | 545.83 | 534.06 | 538.25 | 1,268,847 | -8.25(-1.51%) |
Feb 12, 2024 | 550.64 | 550.64 | 543.75 | 546.50 | 1,073,743 | -3.89(-0.71%) |
Feb 09, 2024 | 549.29 | 553.77 | 547.93 | 550.39 | 1,281,681 | -0.14(-0.03%) |
Feb 08, 2024 | 551.84 | 552.50 | 541.10 | 550.53 | 1,597,328 | -1.42(-0.26%) |
Feb 07, 2024 | 561.63 | 565.63 | 551.67 | 551.95 | 1,452,364 | -7.97(-1.42%) |
Feb 06, 2024 | 552.13 | 560.13 | 551.09 | 559.91 | 1,329,012 | +8.66(+1.57%) |
Feb 05, 2024 | 549.10 | 556.61 | 546.31 | 551.26 | 1,474,644 | -0.20(-0.04%) |
Feb 02, 2024 | 548.66 | 554.09 | 541.53 | 551.46 | 1,328,342 | -0.41(-0.07%) |
Feb 01, 2024 | 541.78 | 553.56 | 533.89 | 551.87 | 2,165,297 | +13.24(+2.46%) |
Jan 31, 2024 | 562.93 | 565.63 | 537.43 | 538.63 | 3,591,796 | -28.12(-4.96%) |
Jan 30, 2024 | 559.13 | 569.62 | 559.13 | 566.75 | 2,301,631 | +9.34(+1.68%) |
Jan 29, 2024 | 549.64 | 558.82 | 547.00 | 557.40 | 2,447,521 | +10.43(+1.91%) |
Jan 26, 2024 | 553.64 | 556.04 | 546.29 | 546.97 | 3,174,401 | +9.11(+1.69%) |
Jan 25, 2024 | 542.87 | 547.42 | 537.29 | 537.86 | 1,758,372 | -1.78(-0.33%) |
Jan 24, 2024 | 549.49 | 551.63 | 538.79 | 539.63 | 1,843,671 | -10.74(-1.95%) |
Jan 23, 2024 | 555.83 | 556.66 | 545.01 | 550.38 | 1,119,770 | -2.65(-0.48%) |
Jan 22, 2024 | 552.52 | 558.32 | 550.17 | 553.03 | 1,819,727 | +1.64(+0.30%) |
Jan 19, 2024 | 544.80 | 552.91 | 541.48 | 551.39 | 2,125,359 | +7.32(+1.35%) |
Jan 18, 2024 | 537.00 | 546.67 | 535.64 | 544.06 | 1,729,293 | +5.17(+0.96%) |
Jan 17, 2024 | 538.40 | 545.59 | 536.49 | 538.90 | 1,967,570 | -2.75(-0.51%) |
Jan 16, 2024 | 543.15 | 550.48 | 540.83 | 541.64 | 1,840,149 | -2.32(-0.43%) |
Jan 12, 2024 | 548.15 | 552.72 | 542.43 | 543.96 | 2,014,883 | -1.68(-0.31%) |
Jan 11, 2024 | 543.17 | 548.18 | 540.05 | 545.64 | 1,983,895 | +2.07(+0.38%) |
Jan 10, 2024 | 540.43 | 549.00 | 533.53 | 543.57 | 2,027,906 | +2.08(+0.38%) |
Jan 09, 2024 | 538.17 | 558.86 | 536.29 | 541.49 | 2,891,869 | +0.47(+0.09%) |
Jan 08, 2024 | 529.28 | 543.20 | 527.05 | 541.02 | 2,128,194 | +10.14(+1.91%) |
Jan 05, 2024 | 533.62 | 540.41 | 530.12 | 530.88 | 1,818,405 | -6.13(-1.14%) |
Jan 04, 2024 | 526.97 | 539.49 | 526.97 | 537.01 | 1,832,459 | +8.53(+1.62%) |
Jan 03, 2024 | 542.45 | 542.45 | 527.62 | 528.47 | 2,171,378 | -15.32(-2.82%) |
Jan 02, 2024 | 529.21 | 545.74 | 527.02 | 543.79 | 2,312,370 | +13.35(+2.52%) |
Dec 29, 2023 | 530.86 | 533.62 | 529.17 | 530.44 | 804,815 | -2.15(-0.40%) |
Dec 28, 2023 | 532.65 | 535.65 | 531.15 | 532.59 | 763,870 | +1.29(+0.24%) |
Dec 27, 2023 | 530.46 | 532.72 | 528.95 | 531.30 | 806,493 | +1.95(+0.37%) |
Dec 26, 2023 | 526.53 | 530.89 | 525.43 | 529.35 | 639,524 | +0.65(+0.12%) |
Dec 22, 2023 | 527.74 | 532.57 | 526.55 | 528.70 | 1,082,197 | +2.49(+0.47%) |
Dec 21, 2023 | 517.73 | 526.68 | 517.73 | 526.21 | 1,017,620 | +7.12(+1.37%) |
Dec 20, 2023 | 527.65 | 532.14 | 519.03 | 519.09 | 1,498,281 | -8.70(-1.65%) |
Dec 19, 2023 | 520.67 | 528.51 | 519.47 | 527.79 | 2,571,073 | +9.51(+1.84%) |
Dec 18, 2023 | 520.79 | 523.52 | 515.26 | 518.28 | 1,815,755 | +0.59(+0.11%) |
Dec 15, 2023 | 520.43 | 523.14 | 517.38 | 517.69 | 4,367,361 | -3.49(-0.67%) |
Dec 14, 2023 | 529.19 | 534.08 | 519.79 | 521.18 | 2,765,041 | +3.33(+0.64%) |
Dec 13, 2023 | 497.93 | 518.18 | 496.22 | 517.85 | 2,768,575 | +21.14(+4.26%) |
Dec 12, 2023 | 495.67 | 497.85 | 490.81 | 496.71 | 1,424,598 | +2.38(+0.48%) |
Dec 11, 2023 | 491.90 | 496.79 | 490.68 | 494.33 | 2,033,568 | +5.21(+1.07%) |
Dec 08, 2023 | 492.15 | 495.02 | 487.37 | 489.12 | 1,876,513 | -4.32(-0.88%) |
Dec 07, 2023 | 493.87 | 497.63 | 491.65 | 493.44 | 2,102,786 | +0.29(+0.06%) |
Dec 06, 2023 | 494.34 | 496.02 | 491.00 | 493.15 | 1,243,369 | +2.21(+0.45%) |
Dec 05, 2023 | 492.31 | 492.97 | 486.41 | 490.94 | 1,615,649 | -3.74(-0.76%) |
Dec 04, 2023 | 492.81 | 497.65 | 489.71 | 494.68 | 1,223,902 | -0.79(-0.16%) |
Dec 01, 2023 | 490.23 | 498.54 | 488.95 | 495.47 | 1,221,423 | +0.37(+0.07%) |
Nov 30, 2023 | 495.24 | 496.84 | 488.73 | 495.10 | 1,916,520 | +2.84(+0.58%) |
Nov 29, 2023 | 489.24 | 495.14 | 489.24 | 492.26 | 1,197,430 | +6.99(+1.44%) |
Nov 28, 2023 | 487.77 | 488.10 | 479.93 | 485.27 | 1,551,676 | -4.20(-0.86%) |
Nov 27, 2023 | 488.57 | 492.76 | 487.50 | 489.48 | 2,430,375 | -0.65(-0.13%) |
Nov 24, 2023 | 487.85 | 490.38 | 486.16 | 490.13 | 723,729 | +3.25(+0.67%) |
Nov 22, 2023 | 485.43 | 489.92 | 485.06 | 486.88 | 1,466,150 | +5.13(+1.07%) |
Nov 21, 2023 | 477.64 | 489.66 | 475.81 | 481.75 | 2,919,798 | +13.34(+2.85%) |
Nov 20, 2023 | 466.41 | 471.05 | 465.28 | 468.40 | 1,186,221 | +2.61(+0.56%) |
Nov 17, 2023 | 474.37 | 474.37 | 463.55 | 465.80 | 1,558,424 | -6.04(-1.28%) |
Nov 16, 2023 | 471.43 | 474.07 | 468.09 | 471.84 | 1,615,528 | +1.93(+0.41%) |
Nov 15, 2023 | 464.04 | 474.20 | 463.37 | 469.91 | 2,186,961 | +11.26(+2.46%) |
Nov 14, 2023 | 456.20 | 461.62 | 454.61 | 458.65 | 1,824,828 | +14.09(+3.17%) |
Nov 13, 2023 | 444.94 | 446.21 | 438.52 | 444.56 | 1,677,259 | -3.28(-0.73%) |
Nov 10, 2023 | 443.23 | 448.56 | 436.68 | 447.83 | 1,899,033 | +4.16(+0.94%) |
Nov 09, 2023 | 457.93 | 458.23 | 442.47 | 443.68 | 2,045,082 | -10.03(-2.21%) |
Nov 08, 2023 | 460.89 | 463.39 | 452.48 | 453.70 | 1,850,552 | -4.92(-1.07%) |
Nov 07, 2023 | 453.28 | 463.23 | 453.28 | 458.63 | 1,710,994 | +4.21(+0.93%) |
Nov 06, 2023 | 456.09 | 458.86 | 451.65 | 454.41 | 1,615,577 | +0.28(+0.06%) |
Nov 03, 2023 | 454.08 | 459.96 | 451.00 | 454.13 | 2,024,518 | +7.16(+1.60%) |
Nov 02, 2023 | 444.25 | 447.54 | 441.34 | 446.97 | 1,716,174 | +6.45(+1.46%) |
Nov 01, 2023 | 444.54 | 444.54 | 433.42 | 440.52 | 2,278,467 | -3.66(-0.82%) |
Oct 31, 2023 | 435.91 | 446.00 | 432.57 | 444.18 | 2,899,268 | +10.65(+2.46%) |
Oct 30, 2023 | 431.60 | 434.77 | 419.65 | 433.53 | 2,950,503 | +2.70(+0.63%) |
Oct 27, 2023 | 438.99 | 439.37 | 426.80 | 430.83 | 2,498,910 | -8.74(-1.99%) |
Oct 26, 2023 | 430.56 | 444.74 | 428.60 | 439.57 | 2,975,222 | +6.97(+1.61%) |
Oct 25, 2023 | 422.44 | 438.26 | 415.05 | 432.60 | 7,917,121 | -25.05(-5.47%) |
Oct 24, 2023 | 451.33 | 458.24 | 446.54 | 457.65 | 2,379,799 | -3.55(-0.77%) |
Oct 23, 2023 | 461.13 | 468.85 | 459.37 | 461.19 | 1,900,039 | -2.55(-0.55%) |
Oct 20, 2023 | 468.88 | 470.57 | 462.63 | 463.74 | 1,601,467 | -5.30(-1.13%) |
Oct 19, 2023 | 471.67 | 476.06 | 466.81 | 469.04 | 2,017,238 | +2.41(+0.52%) |
Oct 18, 2023 | 480.34 | 480.34 | 466.25 | 466.64 | 2,137,488 | -17.49(-3.61%) |
Oct 17, 2023 | 478.36 | 489.31 | 477.06 | 484.12 | 1,356,959 | -3.76(-0.77%) |
Oct 16, 2023 | 482.21 | 491.39 | 479.64 | 487.89 | 1,249,356 | +5.68(+1.18%) |
Oct 13, 2023 | 478.99 | 483.62 | 475.37 | 482.21 | 2,007,017 | +0.29(+0.06%) |
Oct 12, 2023 | 491.19 | 495.19 | 469.98 | 481.92 | 2,028,897 | -10.06(-2.04%) |
Oct 11, 2023 | 496.56 | 497.97 | 491.13 | 491.97 | 1,208,678 | -3.51(-0.71%) |
Oct 10, 2023 | 494.93 | 498.87 | 492.27 | 495.49 | 1,306,604 | +0.02(+0.00%) |
Oct 09, 2023 | 494.34 | 497.00 | 489.74 | 495.47 | 1,184,049 | -2.42(-0.49%) |
Oct 06, 2023 | 495.16 | 501.49 | 492.41 | 497.89 | 1,109,915 | +0.53(+0.11%) |
Oct 05, 2023 | 496.73 | 499.77 | 492.04 | 497.36 | 918,755 | -4.42(-0.88%) |
Oct 04, 2023 | 500.54 | 502.52 | 495.18 | 501.78 | 1,023,452 | +2.84(+0.57%) |
Oct 03, 2023 | 492.24 | 501.83 | 491.94 | 498.94 | 1,561,486 | +3.81(+0.77%) |
Oct 02, 2023 | 502.41 | 504.36 | 490.03 | 495.13 | 1,654,447 | -10.37(-2.05%) |
Sep 29, 2023 | 508.53 | 510.31 | 504.10 | 505.50 | 1,382,779 | +3.15(+0.63%) |
Sep 28, 2023 | 501.38 | 506.73 | 499.67 | 502.35 | 1,445,255 | +4.72(+0.95%) |
Sep 27, 2023 | 501.95 | 503.90 | 494.26 | 497.63 | 1,346,449 | -3.30(-0.66%) |
Sep 26, 2023 | 502.33 | 505.77 | 500.17 | 500.92 | 1,191,567 | -4.06(-0.80%) |
Sep 25, 2023 | 500.56 | 505.37 | 502.13 | 504.99 | 962,814 | +2.87(+0.57%) |
Sep 22, 2023 | 502.23 | 506.49 | 500.90 | 502.12 | 1,199,579 | +1.20(+0.24%) |
Sep 21, 2023 | 501.76 | 503.13 | 498.89 | 500.92 | 1,609,057 | -3.30(-0.65%) |
Sep 20, 2023 | 510.69 | 511.24 | 503.49 | 504.22 | 1,272,983 | -3.84(-0.76%) |
Sep 19, 2023 | 504.55 | 508.73 | 502.64 | 508.06 | 1,182,692 | +1.01(+0.20%) |
Sep 18, 2023 | 514.82 | 514.82 | 506.62 | 507.05 | 1,301,824 | -7.79(-1.51%) |
Sep 15, 2023 | 514.95 | 533.48 | 508.63 | 514.84 | 5,188,647 | -0.11(-0.02%) |
Sep 14, 2023 | 514.44 | 517.53 | 505.86 | 514.95 | 1,600,408 | +5.08(+1.00%) |
Sep 13, 2023 | 498.18 | 525.26 | 497.01 | 509.87 | 2,363,884 | -0.09(-0.02%) |
Sep 12, 2023 | 513.96 | 513.96 | 508.34 | 509.96 | 1,571,159 | -3.94(-0.77%) |
Sep 11, 2023 | 514.37 | 516.58 | 511.81 | 513.90 | 1,559,137 | -3.32(-0.64%) |
Sep 08, 2023 | 528.93 | 531.59 | 511.75 | 517.23 | 1,838,603 | -13.36(-2.52%) |
Sep 07, 2023 | 534.16 | 537.64 | 529.61 | 530.59 | 1,081,396 | -5.03(-0.94%) |
Sep 06, 2023 | 539.83 | 544.34 | 534.92 | 535.62 | 1,220,392 | -5.30(-0.98%) |
Sep 05, 2023 | 558.15 | 558.56 | 540.60 | 540.92 | 1,407,889 | -15.18(-2.73%) |
Sep 01, 2023 | 562.31 | 564.72 | 555.70 | 556.10 | 1,017,587 | +0.12(+0.02%) |
Aug 31, 2023 | 559.27 | 562.55 | 555.83 | 555.98 | 1,194,531 | -1.90(-0.34%) |
Aug 30, 2023 | 556.65 | 561.80 | 553.62 | 557.87 | 775,055 | +3.58(+0.65%) |
Aug 29, 2023 | 545.14 | 556.34 | 543.86 | 554.29 | 1,294,045 | +10.20(+1.87%) |
Aug 28, 2023 | 543.22 | 545.53 | 539.44 | 544.09 | 643,992 | +3.59(+0.66%) |
Aug 25, 2023 | 537.70 | 542.95 | 534.88 | 540.50 | 751,447 | +3.57(+0.67%) |
Aug 24, 2023 | 544.10 | 548.51 | 536.84 | 536.92 | 1,328,888 | -7.22(-1.33%) |
Aug 23, 2023 | 540.22 | 546.54 | 537.10 | 544.14 | 1,817,209 | +18.15(+3.45%) |
Aug 22, 2023 | 529.93 | 532.23 | 525.29 | 525.99 | 962,610 | -5.20(-0.98%) |
Aug 21, 2023 | 535.48 | 535.48 | 529.28 | 531.19 | 905,650 | -0.12(-0.02%) |
Aug 18, 2023 | 532.07 | 534.79 | 527.08 | 531.31 | 1,095,909 | -3.57(-0.67%) |
Aug 17, 2023 | 529.78 | 537.15 | 528.79 | 534.88 | 1,259,533 | +7.08(+1.34%) |
Aug 16, 2023 | 529.02 | 530.07 | 525.69 | 527.80 | 982,733 | -5.55(-1.04%) |
Aug 15, 2023 | 534.74 | 537.89 | 531.07 | 533.35 | 896,465 | -5.90(-1.09%) |
Aug 14, 2023 | 539.66 | 541.21 | 537.26 | 539.25 | 1,070,573 | -3.43(-0.63%) |
Aug 11, 2023 | 541.90 | 546.19 | 539.80 | 542.68 | 926,975 | -3.49(-0.64%) |
Aug 10, 2023 | 549.26 | 555.65 | 544.49 | 546.18 | 1,170,762 | -0.30(-0.05%) |
Aug 09, 2023 | 553.65 | 555.27 | 546.27 | 546.48 | 948,978 | -8.18(-1.48%) |
Aug 08, 2023 | 552.05 | 555.78 | 544.51 | 554.66 | 1,004,141 | +3.98(+0.72%) |
Aug 07, 2023 | 548.89 | 553.38 | 545.76 | 550.68 | 738,777 | +3.14(+0.57%) |
Aug 04, 2023 | 546.41 | 553.87 | 545.67 | 547.53 | 1,104,505 | +0.26(+0.05%) |
Aug 03, 2023 | 549.18 | 551.60 | 544.21 | 547.27 | 1,105,389 | -5.37(-0.97%) |
Aug 02, 2023 | 542.80 | 554.77 | 541.52 | 552.64 | 1,401,503 | +7.90(+1.45%) |
Aug 01, 2023 | 545.43 | 549.59 | 541.57 | 544.74 | 1,520,557 | -2.81(-0.51%) |
Jul 31, 2023 | 556.30 | 556.56 | 545.32 | 547.55 | 2,149,235 | -13.16(-2.35%) |
Jul 28, 2023 | 561.28 | 564.55 | 552.65 | 560.72 | 1,646,205 | +1.83(+0.33%) |
Jul 27, 2023 | 574.24 | 576.24 | 558.25 | 558.89 | 2,265,430 | -14.36(-2.51%) |
Jul 26, 2023 | 553.84 | 573.84 | 553.84 | 573.25 | 3,566,519 | +3.49(+0.61%) |
Jul 25, 2023 | 554.35 | 578.92 | 553.18 | 569.76 | 3,080,406 | -0.61(-0.11%) |
Jul 24, 2023 | 558.87 | 571.41 | 557.99 | 570.37 | 3,203,252 | +9.31(+1.66%) |
Jul 21, 2023 | 537.57 | 563.58 | 529.82 | 561.06 | 2,761,332 | +23.87(+4.44%) |
Jul 20, 2023 | 536.25 | 540.50 | 529.39 | 537.18 | 1,149,793 | +2.71(+0.51%) |
Jul 19, 2023 | 525.93 | 538.33 | 525.89 | 534.47 | 1,718,876 | +11.85(+2.27%) |
Jul 18, 2023 | 524.47 | 524.73 | 518.67 | 522.62 | 1,464,099 | -1.58(-0.30%) |
Jul 17, 2023 | 525.26 | 526.07 | 518.21 | 524.20 | 1,293,404 | -4.09(-0.77%) |
Jul 14, 2023 | 528.60 | 530.85 | 524.25 | 528.29 | 954,960 | +2.71(+0.51%) |
Jul 13, 2023 | 533.92 | 535.37 | 522.97 | 525.59 | 1,367,658 | +0.73(+0.14%) |
Jul 12, 2023 | 524.65 | 528.46 | 522.93 | 524.86 | 1,682,596 | +6.65(+1.28%) |
Jul 11, 2023 | 515.26 | 519.08 | 514.23 | 518.21 | 1,313,584 | +2.40(+0.47%) |
Jul 10, 2023 | 511.46 | 517.87 | 510.16 | 515.81 | 1,028,675 | +3.11(+0.61%) |
Jul 07, 2023 | 513.96 | 518.41 | 512.27 | 512.69 | 1,022,741 | -3.58(-0.69%) |
Jul 06, 2023 | 513.75 | 517.89 | 507.99 | 516.28 | 1,509,476 | -3.27(-0.63%) |
Jul 05, 2023 | 519.18 | 522.50 | 517.10 | 519.55 | 1,435,717 | +1.49(+0.29%) |
Jul 03, 2023 | 518.29 | 520.21 | 514.32 | 518.06 | 617,409 | -2.63(-0.51%) |
Jun 30, 2023 | 515.44 | 522.55 | 514.90 | 520.70 | 1,323,986 | +7.35(+1.43%) |
Jun 29, 2023 | 508.97 | 514.11 | 505.06 | 513.35 | 1,001,239 | +4.23(+0.83%) |
Jun 28, 2023 | 510.37 | 510.38 | 505.63 | 509.12 | 1,398,069 | +0.53(+0.10%) |
Jun 27, 2023 | 519.29 | 521.26 | 502.30 | 508.59 | 2,040,266 | -12.38(-2.38%) |
Jun 26, 2023 | 521.97 | 525.12 | 514.84 | 520.98 | 958,847 | -2.18(-0.42%) |
Jun 23, 2023 | 522.14 | 528.65 | 521.41 | 523.15 | 3,843,389 | -4.09(-0.78%) |
Jun 22, 2023 | 525.09 | 528.93 | 520.40 | 527.25 | 947,518 | +2.36(+0.45%) |
Jun 21, 2023 | 523.93 | 529.38 | 521.71 | 524.89 | 1,621,113 | -1.45(-0.27%) |
Jun 20, 2023 | 510.97 | 529.72 | 506.13 | 526.34 | 2,119,739 | -9.88(-1.84%) |
Jun 16, 2023 | 537.63 | 540.98 | 532.32 | 536.22 | 3,434,921 | +2.19(+0.41%) |
Jun 15, 2023 | 519.11 | 535.21 | 517.87 | 534.03 | 1,726,879 | +14.96(+2.88%) |
Jun 14, 2023 | 526.77 | 526.97 | 517.61 | 519.07 | 2,000,553 | -5.57(-1.06%) |
Jun 13, 2023 | 524.07 | 526.00 | 521.62 | 524.64 | 1,332,448 | +2.35(+0.45%) |
Jun 12, 2023 | 518.60 | 523.33 | 515.28 | 522.29 | 1,249,501 | +5.49(+1.06%) |
Jun 09, 2023 | 516.57 | 520.39 | 513.25 | 516.79 | 1,044,602 | +2.92(+0.57%) |
Jun 08, 2023 | 519.25 | 521.35 | 513.78 | 513.87 | 1,584,751 | -5.51(-1.06%) |
Jun 07, 2023 | 513.15 | 521.81 | 511.23 | 519.38 | 1,653,885 | +4.51(+0.88%) |
Jun 06, 2023 | 520.60 | 521.79 | 511.33 | 514.88 | 1,727,654 | -2.31(-0.45%) |
Jun 05, 2023 | 522.66 | 523.05 | 512.04 | 517.19 | 1,587,884 | -1.56(-0.30%) |
Jun 02, 2023 | 523.17 | 525.75 | 517.27 | 518.75 | 2,571,220 | +0.76(+0.15%) |
Jun 01, 2023 | 511.75 | 520.25 | 507.15 | 517.99 | 1,835,064 | +10.89(+2.15%) |
May 31, 2023 | 512.29 | 512.29 | 500.32 | 507.10 | 4,063,058 | -5.75(-1.12%) |
May 30, 2023 | 522.42 | 525.03 | 511.74 | 512.84 | 1,798,602 | -7.78(-1.49%) |
May 26, 2023 | 526.27 | 531.28 | 520.42 | 520.62 | 1,607,996 | +1.38(+0.27%) |
May 25, 2023 | 512.59 | 520.91 | 508.93 | 519.25 | 2,268,653 | +9.89(+1.94%) |
May 24, 2023 | 508.63 | 513.12 | 497.16 | 509.35 | 2,489,503 | -14.34(-2.74%) |
May 23, 2023 | 524.94 | 527.88 | 518.32 | 523.69 | 1,633,879 | -3.91(-0.74%) |
May 22, 2023 | 526.01 | 533.21 | 525.95 | 527.60 | 1,164,105 | +1.63(+0.31%) |
May 19, 2023 | 521.64 | 530.32 | 521.27 | 525.97 | 1,316,821 | +3.83(+0.73%) |
May 18, 2023 | 519.39 | 523.23 | 517.27 | 522.14 | 1,076,189 | +1.86(+0.36%) |
May 17, 2023 | 520.96 | 525.97 | 511.56 | 520.27 | 1,288,101 | +1.92(+0.37%) |
May 16, 2023 | 519.86 | 521.30 | 517.78 | 518.36 | 905,943 | -3.92(-0.75%) |
May 15, 2023 | 522.85 | 523.87 | 518.74 | 522.28 | 1,387,484 | -0.97(-0.18%) |
May 12, 2023 | 530.33 | 533.54 | 520.04 | 523.24 | 1,522,267 | -5.13(-0.97%) |
May 11, 2023 | 530.66 | 534.30 | 523.65 | 528.37 | 2,332,599 | -3.70(-0.70%) |
May 10, 2023 | 537.94 | 538.48 | 528.58 | 532.07 | 1,590,411 | -1.16(-0.22%) |
May 09, 2023 | 533.61 | 536.03 | 527.80 | 533.23 | 1,228,460 | -7.90(-1.46%) |
May 08, 2023 | 547.98 | 548.53 | 539.64 | 541.13 | 1,031,869 | -3.79(-0.70%) |
May 05, 2023 | 551.58 | 552.91 | 540.47 | 544.92 | 965,012 | +0.74(+0.14%) |
May 04, 2023 | 551.12 | 552.42 | 541.27 | 544.18 | 1,247,837 | -4.77(-0.87%) |
May 03, 2023 | 548.58 | 556.70 | 547.76 | 548.95 | 1,434,099 | +6.58(+1.21%) |
May 02, 2023 | 543.39 | 550.03 | 539.48 | 542.36 | 1,063,801 | -4.67(-0.85%) |
May 01, 2023 | 554.50 | 555.32 | 543.85 | 547.03 | 1,985,199 | -6.38(-1.15%) |
Apr 28, 2023 | 541.86 | 557.70 | 541.86 | 553.41 | 2,052,405 | +11.85(+2.19%) |
Apr 27, 2023 | 532.07 | 544.21 | 530.15 | 541.57 | 2,154,163 | +9.86(+1.86%) |
Apr 26, 2023 | 526.59 | 541.92 | 515.83 | 531.70 | 4,082,656 | -15.21(-2.78%) |
Apr 25, 2023 | 562.64 | 564.98 | 544.04 | 546.91 | 2,501,948 | -25.85(-4.51%) |
Apr 24, 2023 | 569.99 | 574.90 | 568.47 | 572.76 | 897,506 | +2.61(+0.46%) |
Apr 21, 2023 | 567.35 | 571.45 | 565.31 | 570.15 | 961,757 | +5.74(+1.02%) |
Apr 20, 2023 | 564.48 | 566.32 | 558.86 | 564.41 | 2,106,522 | -13.95(-2.41%) |
Apr 19, 2023 | 574.25 | 579.16 | 569.80 | 578.37 | 1,413,154 | -4.93(-0.84%) |
Apr 18, 2023 | 591.58 | 591.58 | 583.11 | 583.29 | 1,161,771 | -3.73(-0.64%) |
Apr 17, 2023 | 588.56 | 588.81 | 582.67 | 587.02 | 785,630 | -0.24(-0.04%) |
Apr 14, 2023 | 584.83 | 587.96 | 580.45 | 587.26 | 837,116 | -2.28(-0.39%) |
Apr 13, 2023 | 583.69 | 590.53 | 580.44 | 589.55 | 1,104,835 | +11.75(+2.03%) |
Apr 12, 2023 | 581.69 | 585.08 | 576.10 | 577.80 | 850,039 | +2.96(+0.52%) |
Apr 11, 2023 | 574.93 | 579.99 | 572.86 | 574.84 | 1,161,929 | +2.01(+0.35%) |
Apr 10, 2023 | 571.20 | 572.82 | 563.77 | 572.82 | 674,359 | -0.99(-0.17%) |
Apr 06, 2023 | 579.29 | 580.22 | 570.81 | 573.81 | 782,841 | -4.50(-0.78%) |
Apr 05, 2023 | 574.97 | 578.54 | 568.39 | 578.31 | 1,038,392 | +3.67(+0.64%) |
Apr 04, 2023 | 569.86 | 578.68 | 567.41 | 574.64 | 1,088,494 | +6.09(+1.07%) |