Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 415.53 | 415.53 | 396.00 | 396.83 | 864,101 | -19.27(-4.63%) |
Apr 29, 2024 | 425.61 | 433.08 | 406.06 | 416.10 | 1,106,094 | -12.71(-2.96%) |
Apr 26, 2024 | 452.09 | 479.83 | 425.16 | 428.81 | 2,210,639 | -114.21(-21.03%) |
Apr 25, 2024 | 520.40 | 549.68 | 517.18 | 543.02 | 638,366 | +15.19(+2.88%) |
Apr 24, 2024 | 542.31 | 549.72 | 504.65 | 527.83 | 774,352 | -18.45(-3.38%) |
Apr 23, 2024 | 526.37 | 552.40 | 526.12 | 546.28 | 330,140 | +23.66(+4.53%) |
Apr 22, 2024 | 522.39 | 534.15 | 519.00 | 522.62 | 240,594 | +5.11(+0.99%) |
Apr 19, 2024 | 520.00 | 528.31 | 514.19 | 517.51 | 246,123 | -5.02(-0.96%) |
Apr 18, 2024 | 545.46 | 545.46 | 522.11 | 522.53 | 341,305 | -18.76(-3.47%) |
Apr 17, 2024 | 547.17 | 552.38 | 532.42 | 541.29 | 275,715 | -14.98(-2.69%) |
Apr 16, 2024 | 576.11 | 576.96 | 554.44 | 556.27 | 302,377 | -20.70(-3.59%) |
Apr 15, 2024 | 584.33 | 591.34 | 572.60 | 576.97 | 254,872 | -0.75(-0.13%) |
Apr 12, 2024 | 581.64 | 585.64 | 571.46 | 577.72 | 237,235 | -10.19(-1.73%) |
Apr 11, 2024 | 574.78 | 588.77 | 572.06 | 587.91 | 216,479 | +6.91(+1.19%) |
Apr 10, 2024 | 582.96 | 588.23 | 573.42 | 581.00 | 222,584 | -10.72(-1.81%) |
Apr 09, 2024 | 596.95 | 596.95 | 573.29 | 591.72 | 264,243 | -6.28(-1.05%) |
Apr 08, 2024 | 596.57 | 605.88 | 591.15 | 598.00 | 255,309 | +5.00(+0.84%) |
Apr 05, 2024 | 574.61 | 597.81 | 570.00 | 593.00 | 210,791 | +21.34(+3.73%) |
Apr 04, 2024 | 578.37 | 594.69 | 571.07 | 571.66 | 279,241 | -6.71(-1.16%) |
Apr 03, 2024 | 574.77 | 590.40 | 574.77 | 578.37 | 209,670 | +1.51(+0.26%) |
Apr 02, 2024 | 580.79 | 583.60 | 567.53 | 576.86 | 235,691 | -8.91(-1.52%) |
Apr 01, 2024 | 583.94 | 590.00 | 578.44 | 585.77 | 189,936 | +0.77(+0.13%) |
Mar 28, 2024 | 581.28 | 586.67 | 574.10 | 585.00 | 209,063 | +4.54(+0.78%) |
Mar 27, 2024 | 592.09 | 592.35 | 572.76 | 580.46 | 187,783 | -7.02(-1.19%) |
Mar 26, 2024 | 590.28 | 594.44 | 581.54 | 587.48 | 231,434 | +1.03(+0.18%) |
Mar 25, 2024 | 585.75 | 587.14 | 579.40 | 586.45 | 142,310 | +0.52(+0.09%) |
Mar 22, 2024 | 585.49 | 586.61 | 576.33 | 585.93 | 166,485 | +0.41(+0.07%) |
Mar 21, 2024 | 576.44 | 587.70 | 570.19 | 585.52 | 203,368 | +17.52(+3.08%) |
Mar 20, 2024 | 557.39 | 572.63 | 556.67 | 568.00 | 463,999 | +8.00(+1.43%) |
Mar 19, 2024 | 554.64 | 562.68 | 554.64 | 560.00 | 234,099 | -0.75(-0.13%) |
Mar 18, 2024 | 573.00 | 582.22 | 558.98 | 560.75 | 308,834 | -17.33(-3.00%) |
Mar 15, 2024 | 585.30 | 592.10 | 576.65 | 578.08 | 400,077 | -10.62(-1.80%) |
Mar 14, 2024 | 594.83 | 596.37 | 579.92 | 588.70 | 237,606 | -4.11(-0.69%) |
Mar 13, 2024 | 595.62 | 600.31 | 591.01 | 592.81 | 199,670 | -3.30(-0.55%) |
Mar 12, 2024 | 580.98 | 598.76 | 578.66 | 596.11 | 178,775 | +16.92(+2.92%) |
Mar 11, 2024 | 582.88 | 585.66 | 568.29 | 579.19 | 250,736 | -4.48(-0.77%) |
Mar 08, 2024 | 604.00 | 606.80 | 582.62 | 583.67 | 261,200 | -17.69(-2.94%) |
Mar 07, 2024 | 606.41 | 609.62 | 599.84 | 601.36 | 338,206 | -4.56(-0.75%) |
Mar 06, 2024 | 605.38 | 628.34 | 605.01 | 605.92 | 392,608 | +1.15(+0.19%) |
Mar 05, 2024 | 584.36 | 617.20 | 583.47 | 604.77 | 517,650 | +20.76(+3.55%) |
Mar 04, 2024 | 582.28 | 595.68 | 581.67 | 584.01 | 199,708 | +4.45(+0.77%) |
Mar 01, 2024 | 576.50 | 588.40 | 574.66 | 579.56 | 333,244 | +4.16(+0.72%) |
Feb 29, 2024 | 566.58 | 581.54 | 564.98 | 575.40 | 409,602 | +12.81(+2.28%) |
Feb 28, 2024 | 565.72 | 570.98 | 556.36 | 562.59 | 205,932 | -7.81(-1.37%) |
Feb 27, 2024 | 575.00 | 580.00 | 566.68 | 570.40 | 234,702 | -3.96(-0.69%) |
Feb 26, 2024 | 561.03 | 580.00 | 561.03 | 574.36 | 242,644 | +10.77(+1.91%) |
Feb 23, 2024 | 562.57 | 566.99 | 557.95 | 563.59 | 180,296 | +4.45(+0.80%) |
Feb 22, 2024 | 556.66 | 562.88 | 555.00 | 559.14 | 250,163 | +11.81(+2.16%) |
Feb 21, 2024 | 526.99 | 549.02 | 525.42 | 547.33 | 274,877 | +17.92(+3.38%) |
Feb 20, 2024 | 536.16 | 542.14 | 519.79 | 529.41 | 364,853 | -11.32(-2.09%) |
Feb 16, 2024 | 548.07 | 554.80 | 538.54 | 540.73 | 289,277 | -11.80(-2.14%) |
Feb 15, 2024 | 567.94 | 569.20 | 549.34 | 552.53 | 340,171 | -9.94(-1.77%) |
Feb 14, 2024 | 556.83 | 568.85 | 556.83 | 562.47 | 251,731 | +7.47(+1.35%) |
Feb 13, 2024 | 545.67 | 567.05 | 543.43 | 555.00 | 338,852 | -5.40(-0.96%) |
Feb 12, 2024 | 571.64 | 571.64 | 552.43 | 560.40 | 290,915 | -4.87(-0.86%) |
Feb 09, 2024 | 558.67 | 568.71 | 549.35 | 565.26 | 379,479 | +12.16(+2.20%) |
Feb 08, 2024 | 535.75 | 553.68 | 533.87 | 553.10 | 315,115 | +17.08(+3.19%) |
Feb 07, 2024 | 536.07 | 556.94 | 532.90 | 536.02 | 496,776 | +5.26(+0.99%) |
Feb 06, 2024 | 530.05 | 540.45 | 521.00 | 530.76 | 343,119 | -0.99(-0.19%) |
Feb 05, 2024 | 534.99 | 545.45 | 520.11 | 531.75 | 398,426 | -2.76(-0.52%) |
Feb 02, 2024 | 486.56 | 535.57 | 444.34 | 534.51 | 1,005,158 | +67.06(+14.35%) |
Feb 01, 2024 | 450.58 | 469.35 | 441.24 | 467.45 | 406,421 | +16.87(+3.74%) |
Jan 31, 2024 | 455.00 | 468.83 | 436.66 | 450.58 | 499,761 | -2.45(-0.54%) |
Jan 30, 2024 | 455.67 | 459.12 | 452.11 | 453.03 | 263,812 | -6.15(-1.34%) |
Jan 29, 2024 | 448.82 | 460.45 | 448.41 | 459.18 | 200,453 | +9.03(+2.01%) |
Jan 26, 2024 | 452.52 | 453.48 | 444.98 | 450.15 | 157,187 | -2.37(-0.52%) |
Jan 25, 2024 | 457.93 | 463.28 | 450.17 | 452.52 | 254,085 | +0.15(+0.03%) |
Jan 24, 2024 | 465.13 | 466.09 | 452.22 | 452.37 | 149,213 | -8.39(-1.82%) |
Jan 23, 2024 | 469.35 | 472.10 | 459.90 | 460.76 | 264,074 | -8.15(-1.74%) |
Jan 22, 2024 | 457.90 | 469.87 | 457.90 | 468.91 | 271,568 | +18.09(+4.01%) |
Jan 19, 2024 | 440.91 | 451.16 | 438.28 | 450.82 | 169,131 | +9.29(+2.10%) |
Jan 18, 2024 | 435.81 | 449.12 | 434.29 | 441.53 | 238,952 | +9.79(+2.27%) |
Jan 17, 2024 | 432.81 | 433.53 | 420.11 | 431.74 | 235,341 | -6.25(-1.43%) |
Jan 16, 2024 | 436.96 | 445.95 | 433.46 | 437.99 | 235,008 | -1.87(-0.43%) |
Jan 12, 2024 | 435.22 | 443.00 | 431.81 | 439.86 | 269,533 | +6.21(+1.43%) |
Jan 11, 2024 | 437.75 | 437.75 | 425.59 | 433.65 | 203,430 | -2.33(-0.53%) |
Jan 10, 2024 | 430.07 | 436.36 | 424.64 | 435.98 | 217,743 | +5.91(+1.37%) |
Jan 09, 2024 | 427.09 | 439.02 | 427.01 | 430.07 | 199,993 | -0.75(-0.17%) |
Jan 08, 2024 | 421.61 | 430.86 | 416.93 | 430.82 | 206,295 | +11.68(+2.79%) |
Jan 05, 2024 | 421.23 | 426.06 | 417.50 | 419.14 | 164,193 | -2.08(-0.49%) |
Jan 04, 2024 | 417.84 | 426.23 | 414.18 | 421.22 | 266,163 | +2.43(+0.58%) |
Jan 03, 2024 | 422.96 | 426.77 | 417.21 | 418.79 | 225,391 | -8.71(-2.04%) |
Jan 02, 2024 | 436.04 | 440.58 | 421.36 | 427.50 | 297,392 | -10.72(-2.45%) |
Dec 29, 2023 | 446.53 | 450.40 | 437.31 | 438.22 | 160,996 | -10.21(-2.28%) |
Dec 28, 2023 | 451.17 | 454.54 | 446.02 | 448.43 | 138,838 | -3.21(-0.71%) |
Dec 27, 2023 | 457.33 | 460.45 | 450.27 | 451.64 | 168,174 | -6.22(-1.36%) |
Dec 26, 2023 | 451.43 | 461.92 | 451.43 | 457.86 | 149,696 | +6.01(+1.33%) |
Dec 22, 2023 | 453.06 | 459.33 | 449.24 | 451.85 | 236,781 | +1.18(+0.26%) |
Dec 21, 2023 | 440.57 | 452.40 | 439.90 | 450.67 | 225,303 | +14.13(+3.24%) |
Dec 20, 2023 | 421.09 | 450.80 | 420.85 | 436.54 | 475,251 | +8.50(+1.99%) |
Dec 19, 2023 | 419.50 | 431.17 | 419.50 | 428.04 | 206,100 | +10.46(+2.50%) |
Dec 18, 2023 | 414.85 | 426.81 | 413.54 | 417.58 | 296,518 | +2.73(+0.66%) |
Dec 15, 2023 | 409.14 | 426.65 | 407.73 | 414.85 | 582,794 | +8.34(+2.05%) |
Dec 14, 2023 | 400.17 | 411.37 | 400.17 | 406.51 | 347,192 | +7.73(+1.94%) |
Dec 13, 2023 | 403.47 | 403.47 | 389.95 | 398.78 | 371,511 | -5.07(-1.26%) |
Dec 12, 2023 | 396.22 | 408.50 | 394.65 | 403.85 | 280,491 | +6.40(+1.61%) |
Dec 11, 2023 | 391.04 | 404.80 | 391.04 | 397.45 | 218,479 | +5.95(+1.52%) |
Dec 08, 2023 | 388.59 | 399.99 | 385.50 | 391.50 | 327,164 | +1.13(+0.29%) |
Dec 07, 2023 | 389.94 | 390.87 | 378.80 | 390.37 | 492,820 | +0.31(+0.08%) |
Dec 06, 2023 | 421.88 | 424.10 | 387.75 | 390.06 | 547,374 | -28.82(-6.88%) |
Dec 05, 2023 | 423.96 | 428.66 | 416.82 | 418.88 | 265,065 | -6.44(-1.51%) |
Dec 04, 2023 | 414.44 | 428.79 | 410.00 | 425.32 | 358,432 | +8.65(+2.08%) |
Dec 01, 2023 | 388.48 | 417.21 | 387.01 | 416.67 | 399,127 | +26.28(+6.73%) |
Nov 30, 2023 | 383.93 | 392.63 | 377.19 | 390.39 | 527,169 | +6.46(+1.68%) |
Nov 29, 2023 | 408.64 | 411.85 | 382.92 | 383.93 | 689,189 | -20.01(-4.95%) |
Nov 28, 2023 | 416.39 | 418.64 | 397.42 | 403.94 | 398,291 | -14.52(-3.47%) |
Nov 27, 2023 | 422.84 | 425.00 | 414.44 | 418.46 | 223,573 | -5.65(-1.33%) |
Nov 24, 2023 | 422.75 | 427.82 | 421.92 | 424.11 | 62,078 | +0.89(+0.21%) |
Nov 22, 2023 | 423.23 | 427.56 | 418.02 | 423.22 | 167,311 | +0.65(+0.15%) |
Nov 21, 2023 | 417.96 | 424.06 | 414.05 | 422.57 | 126,128 | +3.00(+0.72%) |
Nov 20, 2023 | 415.89 | 421.57 | 415.32 | 419.57 | 143,588 | +3.20(+0.77%) |
Nov 17, 2023 | 413.43 | 418.38 | 411.40 | 416.37 | 202,509 | +4.67(+1.13%) |
Nov 16, 2023 | 417.61 | 418.88 | 404.41 | 411.70 | 234,635 | -5.93(-1.42%) |
Nov 15, 2023 | 413.51 | 422.92 | 410.37 | 417.63 | 363,320 | +5.35(+1.30%) |
Nov 14, 2023 | 409.90 | 417.82 | 409.90 | 412.28 | 272,352 | +11.14(+2.78%) |
Nov 13, 2023 | 391.88 | 401.75 | 391.20 | 401.14 | 167,277 | +5.22(+1.32%) |
Nov 10, 2023 | 384.84 | 397.83 | 384.84 | 395.92 | 285,285 | +12.84(+3.35%) |
Nov 09, 2023 | 391.30 | 392.00 | 382.77 | 383.08 | 223,955 | -5.91(-1.52%) |
Nov 08, 2023 | 390.40 | 395.64 | 385.59 | 388.99 | 283,974 | +1.18(+0.30%) |
Nov 07, 2023 | 382.39 | 393.52 | 378.38 | 387.81 | 233,745 | +4.75(+1.24%) |
Nov 06, 2023 | 387.36 | 392.50 | 376.66 | 383.06 | 241,558 | -4.97(-1.28%) |
Nov 03, 2023 | 382.94 | 392.41 | 381.67 | 388.03 | 305,464 | +10.41(+2.76%) |
Nov 02, 2023 | 384.97 | 387.69 | 376.91 | 377.62 | 354,669 | -2.31(-0.61%) |
Nov 01, 2023 | 364.65 | 379.93 | 364.62 | 379.93 | 473,116 | +21.44(+5.98%) |
Oct 31, 2023 | 363.76 | 373.55 | 354.32 | 358.49 | 477,802 | +1.24(+0.35%) |
Oct 30, 2023 | 359.18 | 363.25 | 346.34 | 357.25 | 884,277 | +12.99(+3.77%) |
Oct 27, 2023 | 377.00 | 382.97 | 341.26 | 344.26 | 839,111 | -32.83(-8.71%) |
Oct 26, 2023 | 370.86 | 382.06 | 368.00 | 377.09 | 846,693 | +6.66(+1.80%) |
Oct 25, 2023 | 377.87 | 382.76 | 359.29 | 370.43 | 607,175 | -10.88(-2.85%) |
Oct 24, 2023 | 383.15 | 383.15 | 372.07 | 381.31 | 286,600 | +2.75(+0.73%) |
Oct 23, 2023 | 382.51 | 388.37 | 374.93 | 378.56 | 198,022 | -4.53(-1.18%) |
Oct 20, 2023 | 387.55 | 390.83 | 376.97 | 383.09 | 377,295 | +2.15(+0.56%) |
Oct 19, 2023 | 394.19 | 394.19 | 376.62 | 380.94 | 323,915 | -13.25(-3.36%) |
Oct 18, 2023 | 402.90 | 402.90 | 391.92 | 394.19 | 248,858 | -12.45(-3.06%) |
Oct 17, 2023 | 401.22 | 407.10 | 398.83 | 406.64 | 292,191 | +7.44(+1.86%) |
Oct 16, 2023 | 394.54 | 406.37 | 395.71 | 399.20 | 286,947 | +8.13(+2.08%) |
Oct 13, 2023 | 416.35 | 417.50 | 387.45 | 391.07 | 330,763 | -23.93(-5.77%) |
Oct 12, 2023 | 420.90 | 420.90 | 409.93 | 415.00 | 162,007 | -3.55(-0.85%) |
Oct 11, 2023 | 415.37 | 421.03 | 411.11 | 418.55 | 187,965 | +2.22(+0.53%) |
Oct 10, 2023 | 411.94 | 421.49 | 405.39 | 416.33 | 228,599 | +6.48(+1.58%) |
Oct 09, 2023 | 399.71 | 413.34 | 397.82 | 409.85 | 169,297 | +5.86(+1.45%) |
Oct 06, 2023 | 394.46 | 409.11 | 385.40 | 403.99 | 294,307 | +6.07(+1.53%) |
Oct 05, 2023 | 404.93 | 408.66 | 395.33 | 397.92 | 326,023 | -6.81(-1.68%) |
Oct 04, 2023 | 408.81 | 409.22 | 397.62 | 404.73 | 458,134 | +1.82(+0.45%) |
Oct 03, 2023 | 397.93 | 410.06 | 397.84 | 402.91 | 437,730 | +3.14(+0.79%) |
Oct 02, 2023 | 397.74 | 403.62 | 394.79 | 399.77 | 311,612 | +1.12(+0.28%) |
Sep 29, 2023 | 405.84 | 407.83 | 397.73 | 398.65 | 232,871 | -3.58(-0.89%) |
Sep 28, 2023 | 391.58 | 405.03 | 386.89 | 402.23 | 359,719 | +10.59(+2.70%) |
Sep 27, 2023 | 392.59 | 396.42 | 385.77 | 391.64 | 190,758 | +4.88(+1.26%) |
Sep 26, 2023 | 393.77 | 396.39 | 385.76 | 386.76 | 227,809 | -9.66(-2.44%) |
Sep 25, 2023 | 385.13 | 397.27 | 393.09 | 396.42 | 193,006 | +9.81(+2.54%) |
Sep 22, 2023 | 390.67 | 392.83 | 384.08 | 386.61 | 316,811 | -3.47(-0.89%) |
Sep 21, 2023 | 388.98 | 393.94 | 384.16 | 390.08 | 339,387 | -1.12(-0.29%) |
Sep 20, 2023 | 399.25 | 402.70 | 390.81 | 391.20 | 384,935 | -2.64(-0.67%) |
Sep 19, 2023 | 399.30 | 399.87 | 387.87 | 393.84 | 332,808 | -5.97(-1.49%) |
Sep 18, 2023 | 406.40 | 410.32 | 398.43 | 399.81 | 341,019 | -7.00(-1.72%) |
Sep 15, 2023 | 411.63 | 412.00 | 401.30 | 406.81 | 595,008 | -6.58(-1.59%) |
Sep 14, 2023 | 424.07 | 428.94 | 404.90 | 413.39 | 317,375 | -4.58(-1.10%) |
Sep 13, 2023 | 421.35 | 432.32 | 416.81 | 417.97 | 218,114 | -6.52(-1.54%) |
Sep 12, 2023 | 424.48 | 436.74 | 423.69 | 424.49 | 184,046 | -4.03(-0.94%) |
Sep 11, 2023 | 431.22 | 435.38 | 426.97 | 428.52 | 182,607 | +0.90(+0.21%) |
Sep 08, 2023 | 438.04 | 438.25 | 425.42 | 427.62 | 266,598 | -10.42(-2.38%) |
Sep 07, 2023 | 435.39 | 440.44 | 425.75 | 438.04 | 373,949 | +2.65(+0.61%) |
Sep 06, 2023 | 425.08 | 438.14 | 425.08 | 435.39 | 365,423 | +10.34(+2.43%) |
Sep 05, 2023 | 434.12 | 435.14 | 419.95 | 425.05 | 302,848 | -13.53(-3.08%) |
Sep 01, 2023 | 430.06 | 439.40 | 428.23 | 438.58 | 268,196 | +12.38(+2.90%) |
Aug 31, 2023 | 421.86 | 426.98 | 416.94 | 426.20 | 341,854 | +2.78(+0.66%) |
Aug 30, 2023 | 419.89 | 425.40 | 418.22 | 423.42 | 229,567 | +3.76(+0.90%) |
Aug 29, 2023 | 411.95 | 424.20 | 407.61 | 419.66 | 195,471 | +6.78(+1.64%) |
Aug 28, 2023 | 409.57 | 422.69 | 407.16 | 412.88 | 202,428 | +5.88(+1.44%) |
Aug 25, 2023 | 415.46 | 417.03 | 398.41 | 407.00 | 253,415 | -5.95(-1.44%) |
Aug 24, 2023 | 420.51 | 420.51 | 412.56 | 412.95 | 114,794 | -6.92(-1.65%) |
Aug 23, 2023 | 409.25 | 419.89 | 404.66 | 419.87 | 163,329 | +10.46(+2.55%) |
Aug 22, 2023 | 407.67 | 412.61 | 403.02 | 409.41 | 176,747 | +1.57(+0.38%) |
Aug 21, 2023 | 405.79 | 415.73 | 402.35 | 407.84 | 259,018 | +2.65(+0.65%) |
Aug 18, 2023 | 400.58 | 408.58 | 392.89 | 405.19 | 612,730 | +1.47(+0.36%) |
Aug 17, 2023 | 420.92 | 424.56 | 402.92 | 403.72 | 415,315 | -17.90(-4.25%) |
Aug 16, 2023 | 430.75 | 443.85 | 421.39 | 421.62 | 396,160 | +1.13(+0.27%) |
Aug 15, 2023 | 426.07 | 431.09 | 418.51 | 420.49 | 288,877 | -5.58(-1.31%) |
Aug 14, 2023 | 422.13 | 429.79 | 417.08 | 426.07 | 211,025 | +1.61(+0.38%) |
Aug 11, 2023 | 419.72 | 425.12 | 417.84 | 424.46 | 191,422 | +1.38(+0.33%) |
Aug 10, 2023 | 416.94 | 426.70 | 416.94 | 423.08 | 253,484 | +6.28(+1.51%) |
Aug 09, 2023 | 423.18 | 427.01 | 415.61 | 416.80 | 267,452 | -8.53(-2.01%) |
Aug 08, 2023 | 424.50 | 428.24 | 421.62 | 425.33 | 315,524 | -3.73(-0.87%) |
Aug 07, 2023 | 429.71 | 434.62 | 419.18 | 429.06 | 325,248 | +4.79(+1.13%) |
Aug 04, 2023 | 425.09 | 434.16 | 419.26 | 424.27 | 274,674 | -1.43(-0.34%) |
Aug 03, 2023 | 420.32 | 432.29 | 420.01 | 425.70 | 273,116 | +0.57(+0.13%) |
Aug 02, 2023 | 419.48 | 430.07 | 418.96 | 425.13 | 262,826 | -0.37(-0.09%) |
Aug 01, 2023 | 421.69 | 437.63 | 407.55 | 425.50 | 972,122 | +2.36(+0.56%) |
Jul 31, 2023 | 432.75 | 436.50 | 418.43 | 423.14 | 705,489 | -2.75(-0.65%) |
Jul 28, 2023 | 417.50 | 431.99 | 409.91 | 425.89 | 1,068,017 | +15.08(+3.67%) |
Jul 27, 2023 | 423.73 | 423.73 | 408.54 | 410.81 | 492,891 | -7.38(-1.76%) |
Jul 26, 2023 | 395.76 | 419.75 | 395.76 | 418.19 | 747,673 | +21.57(+5.44%) |
Jul 25, 2023 | 395.52 | 406.83 | 395.43 | 396.62 | 442,285 | +0.04(+0.01%) |
Jul 24, 2023 | 383.39 | 399.68 | 378.55 | 396.58 | 593,935 | -6.14(-1.52%) |
Jul 21, 2023 | 409.74 | 411.65 | 396.49 | 402.72 | 820,708 | -7.33(-1.79%) |
Jul 20, 2023 | 394.79 | 410.42 | 392.02 | 410.05 | 938,942 | +12.80(+3.22%) |
Jul 19, 2023 | 382.35 | 397.82 | 382.35 | 397.25 | 705,705 | +15.03(+3.93%) |
Jul 18, 2023 | 386.00 | 397.94 | 381.44 | 382.22 | 1,014,234 | +11.50(+3.10%) |
Jul 17, 2023 | 366.64 | 371.97 | 362.05 | 370.72 | 411,426 | +6.62(+1.82%) |
Jul 14, 2023 | 367.16 | 367.38 | 359.28 | 364.10 | 435,756 | +0.98(+0.27%) |
Jul 13, 2023 | 360.94 | 364.25 | 356.65 | 363.12 | 348,861 | +5.63(+1.57%) |
Jul 12, 2023 | 362.09 | 363.37 | 354.63 | 357.49 | 584,086 | -1.38(-0.38%) |
Jul 11, 2023 | 348.98 | 359.15 | 348.79 | 358.87 | 445,631 | +8.92(+2.55%) |
Jul 10, 2023 | 346.82 | 353.28 | 344.35 | 349.95 | 334,903 | +3.04(+0.88%) |
Jul 07, 2023 | 339.96 | 349.66 | 339.96 | 346.91 | 589,422 | +11.65(+3.47%) |
Jul 06, 2023 | 331.32 | 336.08 | 331.23 | 335.26 | 378,707 | -0.97(-0.29%) |
Jul 05, 2023 | 338.53 | 343.54 | 332.12 | 336.23 | 269,031 | -4.10(-1.20%) |
Jul 03, 2023 | 339.99 | 344.33 | 339.07 | 340.33 | 208,613 | -2.08(-0.61%) |
Jun 30, 2023 | 347.68 | 348.23 | 338.44 | 342.41 | 587,305 | -4.40(-1.27%) |
Jun 29, 2023 | 345.94 | 349.01 | 339.94 | 346.81 | 329,831 | +2.45(+0.71%) |
Jun 28, 2023 | 343.73 | 351.41 | 342.32 | 344.36 | 610,409 | +1.41(+0.41%) |
Jun 27, 2023 | 328.46 | 345.87 | 328.46 | 342.95 | 683,240 | +20.42(+6.33%) |
Jun 26, 2023 | 314.58 | 325.45 | 313.53 | 322.53 | 432,724 | +9.76(+3.12%) |
Jun 23, 2023 | 311.59 | 319.12 | 309.89 | 312.77 | 3,326,353 | -2.06(-0.65%) |
Jun 22, 2023 | 310.14 | 320.23 | 307.15 | 314.83 | 503,072 | +2.83(+0.91%) |
Jun 21, 2023 | 305.62 | 316.21 | 302.35 | 312.00 | 362,945 | +5.29(+1.72%) |
Jun 20, 2023 | 312.00 | 314.18 | 305.66 | 306.71 | 498,335 | -9.16(-2.90%) |
Jun 16, 2023 | 327.09 | 330.87 | 311.53 | 315.87 | 772,403 | -3.95(-1.24%) |
Jun 15, 2023 | 308.63 | 319.83 | 308.63 | 319.82 | 439,341 | +6.47(+2.06%) |
Jun 14, 2023 | 310.63 | 319.21 | 307.48 | 313.35 | 666,241 | +2.72(+0.88%) |
Jun 13, 2023 | 308.04 | 312.79 | 304.35 | 310.63 | 428,496 | +5.39(+1.77%) |
Jun 12, 2023 | 300.67 | 306.24 | 295.12 | 305.24 | 390,388 | +10.45(+3.54%) |
Jun 09, 2023 | 302.84 | 305.24 | 292.66 | 294.79 | 387,284 | -10.18(-3.34%) |
Jun 08, 2023 | 300.06 | 308.98 | 298.70 | 304.97 | 337,105 | +2.65(+0.88%) |
Jun 07, 2023 | 301.88 | 308.31 | 298.32 | 302.32 | 630,015 | +0.51(+0.17%) |
Jun 06, 2023 | 292.69 | 307.36 | 288.72 | 301.81 | 294,526 | +6.22(+2.10%) |
Jun 05, 2023 | 298.64 | 303.96 | 294.27 | 295.59 | 385,899 | -7.28(-2.40%) |
Jun 02, 2023 | 296.69 | 305.08 | 295.68 | 302.87 | 560,779 | +11.92(+4.10%) |
Jun 01, 2023 | 284.55 | 291.13 | 283.99 | 290.95 | 264,908 | +6.79(+2.39%) |
May 31, 2023 | 288.16 | 290.01 | 280.81 | 284.16 | 345,775 | -4.16(-1.44%) |
May 30, 2023 | 285.56 | 289.28 | 283.75 | 288.32 | 277,501 | +4.02(+1.41%) |
May 26, 2023 | 280.92 | 286.56 | 280.92 | 284.30 | 172,002 | +3.38(+1.20%) |
May 25, 2023 | 274.75 | 283.29 | 274.75 | 280.92 | 292,514 | +7.50(+2.74%) |
May 24, 2023 | 271.96 | 277.20 | 266.91 | 273.42 | 262,137 | -1.01(-0.37%) |
May 23, 2023 | 271.83 | 278.91 | 269.54 | 274.43 | 292,969 | +0.35(+0.13%) |
May 22, 2023 | 281.21 | 285.34 | 273.51 | 274.08 | 321,906 | -3.64(-1.31%) |
May 19, 2023 | 284.17 | 285.62 | 273.24 | 277.72 | 322,003 | -4.32(-1.53%) |
May 18, 2023 | 276.92 | 284.16 | 274.71 | 282.04 | 267,644 | +4.73(+1.71%) |
May 17, 2023 | 271.95 | 280.07 | 269.06 | 277.31 | 232,181 | +6.49(+2.40%) |
May 16, 2023 | 273.46 | 276.34 | 268.46 | 270.82 | 264,552 | -5.60(-2.03%) |
May 15, 2023 | 282.36 | 282.36 | 276.15 | 276.42 | 226,382 | -4.05(-1.44%) |
May 12, 2023 | 283.31 | 284.81 | 277.33 | 280.47 | 203,996 | -1.52(-0.54%) |
May 11, 2023 | 284.09 | 285.34 | 276.49 | 281.99 | 262,484 | -2.10(-0.74%) |
May 10, 2023 | 289.75 | 292.19 | 283.34 | 284.09 | 311,291 | +0.03(+0.01%) |
May 09, 2023 | 284.69 | 286.38 | 279.69 | 284.06 | 337,099 | -3.66(-1.27%) |
May 08, 2023 | 293.18 | 295.72 | 286.32 | 287.72 | 333,463 | -5.35(-1.83%) |
May 05, 2023 | 294.72 | 296.65 | 288.71 | 293.07 | 277,203 | +1.71(+0.59%) |
May 04, 2023 | 294.10 | 299.40 | 288.96 | 291.36 | 250,866 | -4.45(-1.50%) |
May 03, 2023 | 296.21 | 302.99 | 295.21 | 295.81 | 293,070 | +1.57(+0.53%) |
May 02, 2023 | 288.40 | 296.23 | 282.70 | 294.24 | 414,653 | +3.42(+1.18%) |