Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 899.97 | 905.81 | 905.45 | 903.53 | 43,527,116 | +1.06(+0.12%) |
Mar 27, 2024 | 931.09 | 932.37 | 891.20 | 902.47 | 58,545,080 | -23.11(-2.50%) |
Mar 26, 2024 | 958.48 | 963.72 | 924.99 | 925.58 | 51,287,388 | -24.41(-2.57%) |
Mar 25, 2024 | 939.38 | 967.63 | 935.07 | 949.99 | 55,098,708 | +7.13(+0.76%) |
Mar 22, 2024 | 911.38 | 947.75 | 908.31 | 942.86 | 58,674,092 | +28.54(+3.12%) |
Mar 21, 2024 | 922.97 | 926.45 | 904.02 | 914.32 | 48,033,384 | +10.63(+1.18%) |
Mar 20, 2024 | 897.94 | 904.07 | 882.20 | 903.69 | 47,681,320 | +9.74(+1.09%) |
Mar 19, 2024 | 866.97 | 905.41 | 850.07 | 893.95 | 67,109,336 | +9.43(+1.07%) |
Mar 18, 2024 | 903.85 | 924.02 | 870.82 | 884.52 | 66,651,988 | +6.19(+0.70%) |
Mar 15, 2024 | 869.27 | 895.43 | 862.54 | 878.33 | 64,341,292 | -1.08(-0.12%) |
Mar 14, 2024 | 895.74 | 906.43 | 865.97 | 879.41 | 60,132,984 | -29.44(-3.24%) |
Mar 13, 2024 | 910.52 | 915.01 | 884.32 | 908.85 | 63,409,992 | -10.25(-1.12%) |
Mar 12, 2024 | 880.46 | 919.57 | 861.47 | 919.10 | 66,541,544 | +61.39(+7.16%) |
Mar 11, 2024 | 864.26 | 887.94 | 843.77 | 857.71 | 67,660,320 | -17.54(-2.00%) |
Mar 08, 2024 | 951.35 | 973.97 | 865.03 | 875.25 | 114,232,672 | -51.41(-5.55%) |
Mar 07, 2024 | 901.55 | 927.64 | 895.99 | 926.66 | 60,074,440 | +39.69(+4.47%) |
Mar 06, 2024 | 880.19 | 897.21 | 870.27 | 886.97 | 58,109,164 | +27.36(+3.18%) |
Mar 05, 2024 | 852.67 | 860.94 | 834.14 | 859.61 | 51,774,476 | +7.31(+0.86%) |
Mar 04, 2024 | 841.23 | 876.88 | 837.12 | 852.30 | 61,262,720 | +29.58(+3.60%) |
Mar 01, 2024 | 799.93 | 822.93 | 794.28 | 822.72 | 47,919,712 | +31.67(+4.00%) |
Feb 29, 2024 | 790.88 | 799.83 | 783.44 | 791.05 | 50,556,628 | +14.49(+1.87%) |
Feb 28, 2024 | 776.14 | 789.26 | 771.19 | 776.57 | 39,204,272 | -10.38(-1.32%) |
Feb 27, 2024 | 793.75 | 794.74 | 771.56 | 786.95 | 39,571,108 | -3.91(-0.49%) |
Feb 26, 2024 | 796.93 | 806.39 | 784.99 | 790.86 | 50,223,248 | +2.75(+0.35%) |
Feb 23, 2024 | 807.83 | 823.87 | 775.64 | 788.11 | 82,946,528 | +2.79(+0.36%) |
Feb 22, 2024 | 750.19 | 785.69 | 742.14 | 785.32 | 85,671,560 | +110.65(+16.40%) |
Feb 21, 2024 | 680.00 | 688.82 | 662.43 | 674.66 | 67,397,296 | -19.80(-2.85%) |
Feb 20, 2024 | 719.41 | 719.50 | 677.28 | 694.46 | 70,199,440 | -31.61(-4.35%) |
Feb 16, 2024 | 740.94 | 743.96 | 724.95 | 726.07 | 49,591,220 | -0.45(-0.06%) |
Feb 15, 2024 | 738.63 | 739.69 | 723.94 | 726.52 | 41,928,064 | -12.42(-1.68%) |
Feb 14, 2024 | 731.96 | 742.30 | 719.32 | 738.94 | 50,395,460 | +17.72(+2.46%) |
Feb 13, 2024 | 703.94 | 734.44 | 696.14 | 721.22 | 60,147,896 | -1.20(-0.17%) |
Feb 12, 2024 | 725.94 | 746.05 | 712.44 | 722.42 | 61,238,516 | +1.15(+0.16%) |
Feb 09, 2024 | 705.27 | 721.79 | 702.06 | 721.27 | 43,667,268 | +24.92(+3.58%) |
Feb 08, 2024 | 700.68 | 707.88 | 694.49 | 696.35 | 41,336,604 | -4.58(-0.65%) |
Feb 07, 2024 | 683.13 | 702.14 | 675.95 | 700.93 | 49,319,968 | +18.76(+2.75%) |
Feb 06, 2024 | 696.24 | 697.48 | 662.95 | 682.17 | 68,104,816 | -11.09(-1.60%) |
Feb 05, 2024 | 682.19 | 694.91 | 672.00 | 693.26 | 67,507,880 | +31.72(+4.79%) |
Feb 02, 2024 | 639.69 | 665.95 | 636.85 | 661.55 | 47,682,648 | +31.33(+4.97%) |
Feb 01, 2024 | 620.95 | 631.86 | 616.45 | 630.22 | 36,689,536 | +15.00(+2.44%) |
Jan 31, 2024 | 614.35 | 622.64 | 606.95 | 615.22 | 45,283,076 | -12.47(-1.99%) |
Jan 30, 2024 | 628.95 | 634.88 | 622.55 | 627.69 | 40,756,108 | +3.09(+0.49%) |
Jan 29, 2024 | 612.27 | 624.84 | 609.03 | 624.60 | 34,658,812 | +14.34(+2.35%) |
Jan 26, 2024 | 609.55 | 617.78 | 605.68 | 610.26 | 39,535,480 | -5.86(-0.95%) |
Jan 25, 2024 | 623.45 | 627.14 | 608.45 | 616.12 | 47,716,760 | +2.55(+0.42%) |
Jan 24, 2024 | 602.99 | 628.44 | 599.33 | 613.57 | 55,897,124 | +15.05(+2.51%) |
Jan 23, 2024 | 595.65 | 599.05 | 585.80 | 598.52 | 29,415,256 | +2.03(+0.34%) |
Jan 22, 2024 | 600.44 | 603.26 | 590.65 | 596.49 | 45,246,912 | +1.63(+0.27%) |
Jan 19, 2024 | 579.84 | 594.95 | 572.20 | 594.86 | 54,354,816 | +23.84(+4.17%) |
Jan 18, 2024 | 572.55 | 575.95 | 561.02 | 571.02 | 48,988,924 | +10.54(+1.88%) |
Jan 17, 2024 | 563.42 | 564.66 | 547.36 | 560.48 | 47,369,892 | -3.29(-0.58%) |
Jan 16, 2024 | 550.13 | 568.30 | 548.96 | 563.77 | 44,833,084 | +16.72(+3.06%) |
Jan 12, 2024 | 546.15 | 549.65 | 543.26 | 547.05 | 35,352,320 | -1.13(-0.21%) |
Jan 11, 2024 | 549.95 | 553.41 | 535.56 | 548.18 | 59,510,944 | +4.73(+0.87%) |
Jan 10, 2024 | 536.12 | 545.96 | 534.85 | 543.46 | 53,255,236 | +12.10(+2.28%) |
Jan 09, 2024 | 523.97 | 543.21 | 516.86 | 531.36 | 77,179,824 | +8.87(+1.70%) |
Jan 08, 2024 | 495.08 | 522.71 | 494.76 | 522.49 | 63,865,336 | +31.56(+6.43%) |
Jan 05, 2024 | 484.58 | 495.43 | 483.02 | 490.93 | 41,518,252 | +10.99(+2.29%) |
Jan 04, 2024 | 477.63 | 484.96 | 475.04 | 479.94 | 30,595,600 | +4.29(+0.90%) |
Jan 03, 2024 | 474.81 | 481.80 | 473.16 | 475.65 | 32,030,130 | -5.99(-1.24%) |
Jan 02, 2024 | 492.40 | 492.90 | 475.91 | 481.64 | 41,040,732 | -13.54(-2.73%) |
Dec 29, 2023 | 498.09 | 499.93 | 487.47 | 495.18 | 38,932,536 | +0.00(+0.00%) |
Dec 28, 2023 | 496.39 | 498.80 | 494.08 | 495.18 | 24,625,738 | +1.05(+0.21%) |
Dec 27, 2023 | 495.07 | 496.76 | 490.81 | 494.13 | 23,327,798 | +1.38(+0.28%) |
Dec 26, 2023 | 489.64 | 495.96 | 489.46 | 492.75 | 24,378,420 | +4.49(+0.92%) |
Dec 22, 2023 | 491.91 | 493.79 | 484.63 | 488.26 | 25,253,266 | -1.60(-0.33%) |
Dec 21, 2023 | 488.07 | 490.91 | 484.15 | 489.86 | 30,005,072 | +8.79(+1.83%) |
Dec 20, 2023 | 496.51 | 499.95 | 480.94 | 481.07 | 39,635,748 | -14.93(-3.01%) |
Dec 19, 2023 | 494.20 | 496.96 | 488.92 | 496.00 | 46,386,068 | -4.73(-0.94%) |
Dec 18, 2023 | 493.96 | 504.29 | 491.47 | 500.73 | 41,214,520 | +11.87(+2.43%) |
Dec 15, 2023 | 481.90 | 494.00 | 481.16 | 488.86 | 48,072,916 | +5.40(+1.12%) |
Dec 14, 2023 | 483.86 | 486.66 | 474.18 | 483.46 | 39,055,600 | +2.62(+0.54%) |
Dec 13, 2023 | 476.25 | 485.90 | 476.04 | 480.84 | 44,551,244 | +4.31(+0.90%) |
Dec 12, 2023 | 460.42 | 476.62 | 460.42 | 476.53 | 37,209,404 | +10.30(+2.21%) |
Dec 11, 2023 | 474.87 | 475.27 | 455.84 | 466.23 | 50,902,360 | -8.79(-1.85%) |
Dec 08, 2023 | 465.91 | 477.37 | 465.46 | 475.02 | 35,925,320 | +9.10(+1.95%) |
Dec 07, 2023 | 456.96 | 466.25 | 456.00 | 465.92 | 35,010,296 | +10.93(+2.40%) |
Dec 06, 2023 | 472.10 | 473.83 | 454.08 | 454.99 | 37,939,744 | -10.63(-2.28%) |
Dec 05, 2023 | 454.62 | 465.96 | 452.67 | 465.62 | 37,008,612 | +10.60(+2.33%) |
Dec 04, 2023 | 460.69 | 460.69 | 450.02 | 455.02 | 43,682,348 | -12.55(-2.68%) |
Dec 01, 2023 | 465.17 | 471.92 | 461.79 | 467.57 | 36,938,036 | -0.05(-0.01%) |
Nov 30, 2023 | 480.16 | 481.02 | 464.14 | 467.62 | 52,541,648 | -13.70(-2.85%) |
Nov 29, 2023 | 483.71 | 487.54 | 478.52 | 481.32 | 38,155,948 | +3.19(+0.67%) |
Nov 28, 2023 | 482.28 | 483.15 | 474.65 | 478.13 | 40,096,492 | -4.21(-0.87%) |
Nov 27, 2023 | 477.92 | 485.22 | 476.44 | 482.34 | 39,498,900 | +4.66(+0.98%) |
Nov 24, 2023 | 484.62 | 489.13 | 477.37 | 477.68 | 29,471,184 | -9.40(-1.93%) |
Nov 22, 2023 | 498.44 | 503.26 | 476.82 | 487.08 | 90,111,952 | -12.28(-2.46%) |
Nov 21, 2023 | 501.18 | 505.08 | 492.14 | 499.36 | 55,447,068 | -4.65(-0.92%) |
Nov 20, 2023 | 493.04 | 505.39 | 491.73 | 504.00 | 41,424,448 | +11.11(+2.25%) |
Nov 17, 2023 | 495.16 | 497.09 | 489.99 | 492.90 | 32,595,898 | -1.82(-0.37%) |
Nov 16, 2023 | 486.71 | 495.16 | 483.22 | 494.72 | 33,897,824 | +5.92(+1.21%) |
Nov 15, 2023 | 499.26 | 499.51 | 481.92 | 488.80 | 47,450,924 | -7.68(-1.55%) |
Nov 14, 2023 | 496.72 | 498.25 | 490.32 | 496.48 | 41,581,948 | +10.36(+2.13%) |
Nov 13, 2023 | 483.12 | 491.08 | 480.91 | 486.12 | 38,423,376 | +2.85(+0.59%) |
Nov 10, 2023 | 474.92 | 484.64 | 472.75 | 483.27 | 42,254,200 | +13.85(+2.95%) |
Nov 09, 2023 | 474.59 | 482.22 | 467.42 | 469.42 | 53,978,700 | +3.76(+0.81%) |
Nov 08, 2023 | 460.92 | 468.59 | 459.60 | 465.66 | 34,592,344 | +6.19(+1.35%) |
Nov 07, 2023 | 457.11 | 462.10 | 451.50 | 459.47 | 34,260,572 | +2.04(+0.45%) |
Nov 06, 2023 | 452.77 | 459.27 | 448.91 | 457.43 | 40,000,140 | +7.46(+1.66%) |
Nov 03, 2023 | 440.12 | 453.01 | 437.16 | 449.97 | 42,468,320 | +14.99(+3.45%) |
Nov 02, 2023 | 433.21 | 438.76 | 428.87 | 434.99 | 40,864,508 | +11.81(+2.79%) |
Nov 01, 2023 | 408.77 | 423.74 | 408.62 | 423.18 | 43,679,824 | +15.45(+3.79%) |
Oct 31, 2023 | 404.43 | 408.72 | 392.23 | 407.73 | 51,749,648 | -3.81(-0.93%) |
Oct 30, 2023 | 410.80 | 422.75 | 404.74 | 411.54 | 38,784,048 | +6.61(+1.63%) |
Oct 27, 2023 | 411.23 | 411.99 | 400.08 | 404.93 | 41,685,540 | +1.74(+0.43%) |
Oct 26, 2023 | 418.46 | 422.48 | 398.73 | 403.19 | 53,976,508 | -14.53(-3.48%) |
Oct 25, 2023 | 433.91 | 436.43 | 415.48 | 417.72 | 39,747,356 | -18.84(-4.31%) |
Oct 24, 2023 | 430.70 | 436.90 | 426.84 | 436.56 | 40,095,992 | +6.88(+1.60%) |
Oct 23, 2023 | 412.22 | 432.41 | 409.38 | 429.68 | 48,018,296 | +15.88(+3.84%) |
Oct 20, 2023 | 418.83 | 424.63 | 410.71 | 413.80 | 47,808,852 | -7.14(-1.70%) |
Oct 19, 2023 | 428.04 | 432.90 | 418.75 | 420.94 | 50,065,056 | -0.95(-0.23%) |
Oct 18, 2023 | 425.84 | 432.12 | 418.18 | 421.89 | 62,673,672 | -17.42(-3.96%) |
Oct 17, 2023 | 439.93 | 447.46 | 424.73 | 439.31 | 81,115,520 | -21.57(-4.68%) |
Oct 16, 2023 | 450.55 | 462.17 | 451.59 | 460.87 | 37,484,476 | +6.34(+1.39%) |
Oct 13, 2023 | 469.52 | 471.08 | 452.72 | 454.53 | 47,551,368 | -14.84(-3.16%) |
Oct 12, 2023 | 467.69 | 476.01 | 463.22 | 469.37 | 48,103,616 | +1.39(+0.30%) |
Oct 11, 2023 | 461.88 | 468.51 | 460.42 | 467.98 | 37,734,540 | +10.08(+2.20%) |
Oct 10, 2023 | 453.02 | 462.51 | 450.80 | 457.90 | 36,815,440 | +5.25(+1.16%) |
Oct 09, 2023 | 448.34 | 455.97 | 443.61 | 452.65 | 40,934,912 | -4.89(-1.07%) |
Oct 06, 2023 | 441.86 | 457.81 | 440.19 | 457.54 | 43,451,768 | +10.74(+2.40%) |
Oct 05, 2023 | 440.43 | 448.92 | 438.81 | 446.80 | 39,317,448 | +6.47(+1.47%) |
Oct 04, 2023 | 437.35 | 441.36 | 432.85 | 440.33 | 36,153,304 | +5.24(+1.20%) |
Oct 03, 2023 | 448.00 | 451.22 | 432.39 | 435.10 | 47,037,200 | -12.65(-2.82%) |
Oct 02, 2023 | 440.23 | 451.67 | 438.54 | 447.74 | 43,261,436 | +12.83(+2.95%) |
Sep 29, 2023 | 438.20 | 441.37 | 433.00 | 434.92 | 39,793,700 | +4.10(+0.95%) |
Sep 28, 2023 | 424.53 | 434.39 | 421.08 | 430.82 | 42,619,000 | +6.03(+1.42%) |
Sep 27, 2023 | 423.23 | 428.65 | 416.22 | 424.79 | 44,451,092 | +5.75(+1.37%) |
Sep 26, 2023 | 419.94 | 428.13 | 416.48 | 419.04 | 40,195,224 | -3.11(-0.74%) |
Sep 25, 2023 | 415.84 | 422.46 | 417.54 | 422.15 | 41,861,032 | +6.12(+1.47%) |
Sep 22, 2023 | 415.65 | 421.08 | 412.24 | 416.03 | 47,934,096 | +5.93(+1.45%) |
Sep 21, 2023 | 415.76 | 420.93 | 409.73 | 410.10 | 44,989,236 | -12.22(-2.89%) |
Sep 20, 2023 | 435.93 | 438.95 | 422.16 | 422.32 | 36,651,276 | -12.81(-2.94%) |
Sep 19, 2023 | 438.25 | 439.58 | 429.95 | 435.13 | 37,280,636 | -4.46(-1.01%) |
Sep 18, 2023 | 427.41 | 442.35 | 425.86 | 439.58 | 49,992,492 | +0.66(+0.15%) |
Sep 15, 2023 | 453.33 | 455.91 | 438.01 | 438.93 | 50,698,828 | -16.81(-3.69%) |
Sep 14, 2023 | 459.42 | 459.79 | 451.23 | 455.73 | 36,975,688 | +0.96(+0.21%) |
Sep 13, 2023 | 445.92 | 459.22 | 444.95 | 454.77 | 39,780,352 | +6.15(+1.37%) |
Sep 12, 2023 | 447.30 | 456.65 | 445.23 | 448.62 | 34,901,692 | -3.08(-0.68%) |
Sep 11, 2023 | 461.40 | 461.55 | 443.05 | 451.70 | 47,374,444 | -3.94(-0.86%) |
Sep 08, 2023 | 459.34 | 465.98 | 452.63 | 455.64 | 47,398,680 | -6.69(-1.45%) |
Sep 07, 2023 | 455.17 | 463.36 | 451.44 | 462.33 | 43,305,256 | -8.20(-1.74%) |
Sep 06, 2023 | 484.33 | 485.41 | 465.72 | 470.53 | 46,823,036 | -14.83(-3.06%) |
Sep 05, 2023 | 482.11 | 488.38 | 478.48 | 485.36 | 38,239,020 | +0.39(+0.08%) |
Sep 01, 2023 | 497.49 | 497.87 | 481.30 | 484.97 | 46,402,076 | -8.46(-1.71%) |
Aug 31, 2023 | 493.68 | 497.31 | 489.46 | 493.43 | 52,900,000 | +0.91(+0.18%) |
Aug 30, 2023 | 490.32 | 499.14 | 484.13 | 492.52 | 73,467,280 | +4.80(+0.98%) |
Aug 29, 2023 | 466.54 | 490.69 | 463.79 | 487.72 | 70,028,808 | +19.48(+4.16%) |
Aug 28, 2023 | 464.70 | 469.68 | 448.77 | 468.23 | 68,446,992 | +8.17(+1.78%) |
Aug 25, 2023 | 470.00 | 477.93 | 450.13 | 460.06 | 92,636,208 | -11.45(-2.43%) |
Aug 24, 2023 | 502.03 | 502.53 | 471.47 | 471.51 | 115,465,784 | +0.47(+0.10%) |
Aug 23, 2023 | 458.54 | 471.88 | 451.97 | 471.04 | 77,227,816 | +14.48(+3.17%) |
Aug 22, 2023 | 481.23 | 481.57 | 453.22 | 456.56 | 75,629,984 | -12.99(-2.77%) |
Aug 21, 2023 | 444.83 | 470.53 | 442.11 | 469.55 | 69,127,824 | +36.67(+8.47%) |
Aug 18, 2023 | 426.24 | 435.67 | 416.50 | 432.88 | 58,392,144 | -0.45(-0.10%) |
Aug 17, 2023 | 439.59 | 440.51 | 429.90 | 433.33 | 45,194,884 | -1.42(-0.33%) |
Aug 16, 2023 | 445.09 | 446.64 | 433.95 | 434.75 | 52,679,496 | -4.54(-1.03%) |
Aug 15, 2023 | 445.49 | 452.57 | 436.99 | 439.29 | 67,596,712 | +1.87(+0.43%) |
Aug 14, 2023 | 404.76 | 437.89 | 403.01 | 437.42 | 68,629,952 | +28.97(+7.09%) |
Aug 11, 2023 | 417.40 | 420.07 | 406.29 | 408.45 | 53,321,988 | -15.33(-3.62%) |
Aug 10, 2023 | 421.49 | 435.63 | 418.24 | 423.77 | 49,257,036 | -1.66(-0.39%) |
Aug 09, 2023 | 442.63 | 443.01 | 421.23 | 425.43 | 58,588,564 | -21.09(-4.72%) |
Aug 08, 2023 | 448.42 | 452.31 | 440.45 | 446.53 | 35,354,860 | -7.52(-1.66%) |
Aug 07, 2023 | 451.00 | 455.29 | 445.52 | 454.05 | 32,183,968 | +7.36(+1.65%) |
Aug 04, 2023 | 449.74 | 456.31 | 443.82 | 446.69 | 36,275,772 | +1.65(+0.37%) |
Aug 03, 2023 | 437.89 | 451.07 | 437.89 | 445.04 | 32,473,916 | +2.46(+0.56%) |
Aug 02, 2023 | 458.19 | 458.28 | 433.76 | 442.58 | 52,979,688 | -22.38(-4.81%) |
Aug 01, 2023 | 464.48 | 468.88 | 460.15 | 464.95 | 23,869,582 | -2.22(-0.47%) |
Jul 31, 2023 | 467.42 | 471.18 | 464.94 | 467.17 | 25,086,820 | -0.21(-0.04%) |
Jul 28, 2023 | 466.56 | 470.15 | 463.69 | 467.38 | 33,127,834 | +8.50(+1.85%) |
Jul 27, 2023 | 465.07 | 473.83 | 457.38 | 458.88 | 45,525,140 | +4.48(+0.99%) |
Jul 26, 2023 | 460.09 | 460.41 | 446.19 | 454.40 | 36,369,680 | -2.27(-0.50%) |
Jul 25, 2023 | 449.30 | 461.71 | 449.12 | 456.68 | 34,747,860 | +10.67(+2.39%) |
Jul 24, 2023 | 447.20 | 450.98 | 440.29 | 446.01 | 38,283,552 | +3.03(+0.68%) |
Jul 21, 2023 | 457.76 | 458.54 | 440.89 | 442.98 | 97,497,664 | -12.11(-2.66%) |
Jul 20, 2023 | 464.95 | 470.75 | 450.51 | 455.08 | 53,695,160 | -15.57(-3.31%) |
Jul 19, 2023 | 474.52 | 478.06 | 467.30 | 470.65 | 42,690,548 | -4.17(-0.88%) |
Jul 18, 2023 | 466.89 | 478.84 | 457.23 | 474.82 | 56,978,948 | +10.33(+2.22%) |
Jul 17, 2023 | 462.77 | 464.84 | 452.51 | 464.49 | 51,007,240 | +9.92(+2.18%) |
Jul 14, 2023 | 465.71 | 480.76 | 450.49 | 454.57 | 77,228,488 | -5.08(-1.10%) |
Jul 13, 2023 | 445.07 | 461.43 | 444.91 | 459.65 | 47,732,136 | +20.75(+4.73%) |
Jul 12, 2023 | 430.22 | 439.24 | 427.67 | 438.91 | 48,015,324 | +14.97(+3.53%) |
Jul 11, 2023 | 424.70 | 427.47 | 420.56 | 423.94 | 30,168,202 | +2.25(+0.53%) |
Jul 10, 2023 | 426.46 | 428.00 | 416.38 | 421.69 | 35,399,520 | -3.23(-0.76%) |
Jul 07, 2023 | 423.11 | 432.03 | 421.69 | 424.92 | 35,597,132 | +4.00(+0.95%) |
Jul 06, 2023 | 418.33 | 421.68 | 413.36 | 420.92 | 30,394,210 | -2.14(-0.51%) |
Jul 05, 2023 | 421.24 | 431.66 | 420.74 | 423.06 | 32,340,588 | -0.96(-0.23%) |
Jul 03, 2023 | 425.06 | 428.87 | 421.91 | 424.02 | 19,826,334 | +1.11(+0.26%) |
Jun 30, 2023 | 416.69 | 425.39 | 414.90 | 422.91 | 50,140,804 | +14.80(+3.63%) |
Jun 29, 2023 | 415.48 | 415.89 | 405.90 | 408.12 | 38,000,296 | -3.29(-0.80%) |
Jun 28, 2023 | 406.50 | 418.34 | 405.08 | 411.41 | 58,178,996 | -7.25(-1.73%) |
Jun 27, 2023 | 407.89 | 419.29 | 404.38 | 418.65 | 45,823,712 | +12.44(+3.06%) |
Jun 26, 2023 | 424.50 | 427.53 | 400.90 | 406.22 | 59,400,432 | -15.77(-3.74%) |
Jun 23, 2023 | 424.53 | 427.98 | 420.04 | 421.98 | 35,846,104 | -8.16(-1.90%) |
Jun 22, 2023 | 422.42 | 434.14 | 422.23 | 430.14 | 41,732,988 | -0.20(-0.05%) |
Jun 21, 2023 | 434.90 | 436.04 | 420.69 | 430.34 | 55,158,584 | -7.63(-1.74%) |
Jun 20, 2023 | 429.87 | 439.79 | 426.63 | 437.97 | 45,071,120 | +11.16(+2.61%) |
Jun 16, 2023 | 434.39 | 437.10 | 426.50 | 426.81 | 65,587,556 | +0.46(+0.11%) |
Jun 15, 2023 | 425.91 | 432.78 | 421.36 | 426.35 | 56,888,320 | -3.51(-0.82%) |
Jun 14, 2023 | 408.14 | 429.89 | 405.42 | 429.86 | 74,011,024 | +19.75(+4.81%) |
Jun 13, 2023 | 401.76 | 410.91 | 397.30 | 410.12 | 61,204,988 | +15.40(+3.90%) |
Jun 12, 2023 | 391.90 | 395.20 | 386.08 | 394.72 | 38,922,924 | +7.12(+1.84%) |
Jun 09, 2023 | 390.27 | 397.01 | 385.57 | 387.60 | 42,876,192 | +2.60(+0.68%) |
Jun 08, 2023 | 377.14 | 388.54 | 374.95 | 385.00 | 41,742,404 | +10.35(+2.76%) |
Jun 07, 2023 | 389.05 | 394.89 | 373.47 | 374.65 | 51,056,876 | -11.75(-3.04%) |
Jun 06, 2023 | 388.16 | 391.46 | 381.34 | 386.40 | 38,846,868 | -5.17(-1.32%) |
Jun 05, 2023 | 388.95 | 395.51 | 386.93 | 391.57 | 39,592,464 | -1.56(-0.40%) |
Jun 02, 2023 | 400.83 | 404.86 | 390.44 | 393.13 | 48,291,820 | -4.43(-1.11%) |
Jun 01, 2023 | 384.75 | 400.36 | 383.26 | 397.56 | 63,544,436 | +19.35(+5.12%) |
May 31, 2023 | 394.74 | 402.81 | 378.08 | 378.20 | 100,230,496 | -22.76(-5.68%) |
May 30, 2023 | 405.81 | 419.23 | 399.35 | 400.97 | 92,297,552 | +11.65(+2.99%) |
May 26, 2023 | 378.76 | 391.56 | 375.37 | 389.32 | 71,465,360 | +9.66(+2.54%) |
May 25, 2023 | 385.09 | 394.66 | 366.22 | 379.67 | 154,423,952 | +74.39(+24.37%) |
May 24, 2023 | 301.99 | 305.96 | 297.95 | 305.27 | 70,858,920 | -1.50(-0.49%) |
May 23, 2023 | 309.89 | 312.77 | 306.20 | 306.77 | 35,597,580 | -4.88(-1.57%) |
May 22, 2023 | 308.90 | 315.09 | 306.69 | 311.65 | 37,177,312 | -0.88(-0.28%) |
May 19, 2023 | 315.25 | 315.69 | 309.05 | 312.53 | 47,407,784 | -4.14(-1.31%) |
May 18, 2023 | 303.99 | 318.17 | 303.09 | 316.67 | 74,808,960 | +14.99(+4.97%) |
May 17, 2023 | 295.74 | 301.88 | 294.19 | 301.67 | 43,192,212 | +9.65(+3.30%) |
May 16, 2023 | 288.31 | 298.59 | 288.22 | 292.03 | 44,908,676 | +2.60(+0.90%) |
May 15, 2023 | 284.98 | 289.59 | 281.42 | 289.43 | 29,385,198 | +6.13(+2.16%) |
May 12, 2023 | 285.19 | 287.70 | 280.36 | 283.30 | 27,431,986 | -2.38(-0.83%) |
May 11, 2023 | 288.86 | 289.40 | 282.36 | 285.68 | 32,203,800 | -3.07(-1.06%) |
May 10, 2023 | 289.95 | 291.03 | 284.51 | 288.75 | 36,932,308 | +3.14(+1.10%) |
May 09, 2023 | 288.89 | 289.63 | 284.40 | 285.61 | 31,482,302 | -5.80(-1.99%) |
May 08, 2023 | 285.12 | 292.10 | 283.40 | 291.41 | 34,491,572 | +4.71(+1.64%) |
May 05, 2023 | 278.16 | 287.45 | 277.21 | 286.70 | 36,162,584 | +11.18(+4.06%) |
May 04, 2023 | 276.41 | 278.49 | 272.30 | 275.52 | 32,172,256 | -2.40(-0.86%) |
May 03, 2023 | 278.30 | 283.57 | 274.62 | 277.92 | 38,327,060 | -4.08(-1.45%) |
May 02, 2023 | 286.70 | 288.26 | 280.73 | 282.00 | 40,240,428 | -7.00(-2.42%) |
May 01, 2023 | 278.30 | 290.48 | 277.70 | 289.00 | 57,009,368 | +11.61(+4.18%) |
Apr 28, 2023 | 272.15 | 277.48 | 270.62 | 277.39 | 29,232,012 | +5.23(+1.92%) |
Apr 27, 2023 | 273.53 | 274.85 | 266.15 | 272.16 | 37,725,468 | +2.70(+1.00%) |
Apr 26, 2023 | 269.92 | 273.20 | 266.96 | 269.46 | 40,776,228 | +7.15(+2.72%) |
Apr 25, 2023 | 270.68 | 272.37 | 262.16 | 262.32 | 37,749,956 | -8.01(-2.96%) |
Apr 24, 2023 | 270.03 | 273.56 | 266.62 | 270.32 | 33,913,472 | -0.77(-0.28%) |
Apr 21, 2023 | 269.42 | 271.73 | 267.12 | 271.09 | 34,532,056 | +0.15(+0.06%) |
Apr 20, 2023 | 276.61 | 280.20 | 269.90 | 270.94 | 42,748,200 | -8.27(-2.96%) |
Apr 19, 2023 | 273.51 | 279.90 | 272.22 | 279.21 | 35,820,132 | +2.66(+0.96%) |
Apr 18, 2023 | 275.23 | 281.00 | 273.47 | 276.55 | 60,465,532 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.96 | 264.24 | 269.92 | 32,120,674 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.73 | 262.11 | 267.48 | 39,580,600 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.77 | 263.20 | 264.54 | 35,347,368 | -0.32(-0.12%) |
Apr 12, 2023 | 273.60 | 274.58 | 264.38 | 264.86 | 44,587,716 | -6.74(-2.48%) |
Apr 11, 2023 | 277.13 | 277.80 | 271.16 | 271.59 | 31,418,848 | -4.10(-1.49%) |
Apr 10, 2023 | 268.13 | 276.11 | 266.60 | 275.69 | 39,497,856 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.70 | 264.18 | 270.27 | 39,779,720 | +1.56(+0.58%) |
Apr 05, 2023 | 268.19 | 269.88 | 263.86 | 268.71 | 51,444,916 | -5.72(-2.08%) |
Apr 04, 2023 | 279.56 | 279.90 | 272.97 | 274.43 | 36,838,752 | -5.12(-1.83%) |