Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 472.00 | 475.42 | 462.46 | 462.83 | 3,221,977 | -10.24(-2.16%) |
Apr 29, 2024 | 478.04 | 481.68 | 471.07 | 473.07 | 2,953,721 | -4.49(-0.94%) |
Apr 26, 2024 | 472.31 | 482.79 | 471.69 | 477.56 | 2,460,280 | +4.12(+0.87%) |
Apr 25, 2024 | 468.41 | 474.50 | 465.78 | 473.44 | 2,248,810 | -3.68(-0.77%) |
Apr 24, 2024 | 472.94 | 478.57 | 471.73 | 477.12 | 2,336,844 | +4.22(+0.89%) |
Apr 23, 2024 | 469.72 | 474.81 | 467.83 | 472.90 | 2,211,161 | +6.01(+1.29%) |
Apr 22, 2024 | 470.21 | 471.50 | 462.28 | 466.89 | 2,603,841 | +1.87(+0.40%) |
Apr 19, 2024 | 476.54 | 476.58 | 463.09 | 465.02 | 3,282,167 | -8.16(-1.72%) |
Apr 18, 2024 | 476.76 | 477.61 | 471.82 | 473.18 | 2,389,637 | -1.27(-0.27%) |
Apr 17, 2024 | 477.31 | 481.02 | 472.69 | 474.45 | 2,034,329 | -1.77(-0.37%) |
Apr 16, 2024 | 470.00 | 478.98 | 468.49 | 476.22 | 2,659,724 | +6.12(+1.30%) |
Apr 15, 2024 | 477.02 | 478.52 | 468.35 | 470.10 | 3,352,639 | -3.99(-0.84%) |
Apr 12, 2024 | 477.95 | 478.78 | 468.60 | 474.09 | 5,621,959 | -10.19(-2.10%) |
Apr 11, 2024 | 487.36 | 488.67 | 479.74 | 484.28 | 2,979,795 | -2.94(-0.60%) |
Apr 10, 2024 | 489.39 | 491.76 | 480.28 | 487.22 | 2,487,467 | -5.33(-1.08%) |
Apr 09, 2024 | 486.00 | 493.31 | 483.31 | 492.55 | 2,547,982 | +8.27(+1.71%) |
Apr 08, 2024 | 484.78 | 486.98 | 477.23 | 484.28 | 3,438,782 | -0.84(-0.17%) |
Apr 05, 2024 | 488.84 | 490.09 | 481.28 | 485.12 | 4,972,676 | -1.99(-0.41%) |
Apr 04, 2024 | 503.56 | 504.11 | 486.70 | 487.11 | 3,402,749 | -9.90(-1.99%) |
Apr 03, 2024 | 497.36 | 498.86 | 494.71 | 497.01 | 2,602,784 | -2.20(-0.44%) |
Apr 02, 2024 | 494.40 | 500.75 | 491.34 | 499.21 | 3,083,047 | -2.88(-0.57%) |
Apr 01, 2024 | 504.99 | 506.92 | 499.31 | 502.09 | 2,055,663 | -2.51(-0.50%) |
Mar 28, 2024 | 508.12 | 505.61 | 500.26 | 504.60 | 3,897,194 | +0.20(+0.04%) |
Mar 27, 2024 | 515.47 | 516.86 | 499.70 | 504.40 | 4,228,198 | -3.20(-0.63%) |
Mar 26, 2024 | 508.06 | 512.79 | 503.59 | 507.60 | 2,811,507 | +0.37(+0.07%) |
Mar 25, 2024 | 496.79 | 510.63 | 496.69 | 507.23 | 4,276,698 | +7.71(+1.54%) |
Mar 22, 2024 | 509.07 | 511.59 | 496.67 | 499.52 | 5,413,696 | -11.73(-2.29%) |
Mar 21, 2024 | 517.60 | 519.73 | 506.20 | 511.25 | 5,214,945 | -7.89(-1.52%) |
Mar 20, 2024 | 523.29 | 523.87 | 512.50 | 519.14 | 4,235,978 | -2.05(-0.39%) |
Mar 19, 2024 | 509.89 | 522.64 | 508.99 | 521.19 | 7,081,909 | +7.33(+1.43%) |
Mar 18, 2024 | 495.55 | 515.73 | 495.55 | 513.86 | 7,051,182 | +21.40(+4.35%) |
Mar 15, 2024 | 499.64 | 503.13 | 485.00 | 492.46 | 19,583,574 | -77.99(-13.67%) |
Mar 14, 2024 | 578.00 | 579.54 | 568.76 | 570.45 | 5,921,606 | -3.10(-0.54%) |
Mar 13, 2024 | 579.06 | 585.35 | 573.41 | 573.55 | 3,462,472 | -5.59(-0.97%) |
Mar 12, 2024 | 568.60 | 579.79 | 562.60 | 579.14 | 3,464,842 | +18.72(+3.34%) |
Mar 11, 2024 | 552.45 | 562.69 | 551.02 | 560.42 | 2,855,959 | +8.73(+1.58%) |
Mar 08, 2024 | 553.00 | 560.44 | 550.51 | 551.69 | 2,833,182 | -4.35(-0.78%) |
Mar 07, 2024 | 550.00 | 558.38 | 541.59 | 556.04 | 2,658,447 | +12.95(+2.38%) |
Mar 06, 2024 | 548.00 | 550.64 | 538.15 | 543.09 | 3,208,129 | -1.75(-0.32%) |
Mar 05, 2024 | 562.60 | 564.19 | 539.35 | 544.84 | 4,313,527 | -23.10(-4.07%) |
Mar 04, 2024 | 572.85 | 576.25 | 564.10 | 567.94 | 2,555,613 | -2.99(-0.52%) |
Mar 01, 2024 | 561.11 | 572.89 | 560.67 | 570.93 | 2,968,099 | +10.65(+1.90%) |
Feb 29, 2024 | 554.89 | 561.94 | 553.23 | 560.28 | 3,841,565 | +8.46(+1.53%) |
Feb 28, 2024 | 552.00 | 557.20 | 549.76 | 551.82 | 2,314,388 | -0.67(-0.12%) |
Feb 27, 2024 | 565.91 | 565.91 | 548.54 | 552.49 | 3,248,905 | -7.99(-1.43%) |
Feb 26, 2024 | 556.56 | 570.60 | 556.56 | 560.48 | 4,250,186 | +7.04(+1.27%) |
Feb 23, 2024 | 543.49 | 557.18 | 541.48 | 553.44 | 4,546,513 | +15.87(+2.95%) |
Feb 22, 2024 | 553.94 | 555.55 | 534.56 | 537.57 | 5,037,666 | -0.95(-0.18%) |
Feb 21, 2024 | 539.76 | 542.57 | 529.37 | 538.52 | 4,486,668 | -3.39(-0.63%) |
Feb 20, 2024 | 531.49 | 545.88 | 528.01 | 541.91 | 6,614,643 | -4.75(-0.87%) |
Feb 16, 2024 | 589.90 | 590.14 | 546.37 | 546.66 | 10,353,250 | -43.78(-7.41%) |
Feb 15, 2024 | 606.00 | 607.32 | 589.77 | 590.44 | 3,674,149 | -14.22(-2.35%) |
Feb 14, 2024 | 605.85 | 610.33 | 602.50 | 604.66 | 1,615,553 | +2.77(+0.46%) |
Feb 13, 2024 | 596.70 | 608.39 | 590.00 | 601.89 | 2,984,319 | -9.95(-1.63%) |
Feb 12, 2024 | 626.00 | 626.35 | 611.58 | 611.84 | 2,315,298 | -15.37(-2.45%) |
Feb 09, 2024 | 616.00 | 628.07 | 615.80 | 627.21 | 2,091,353 | +11.35(+1.84%) |
Feb 08, 2024 | 615.85 | 621.34 | 612.51 | 615.86 | 1,821,738 | +0.01(+0.00%) |
Feb 07, 2024 | 613.25 | 620.42 | 610.15 | 615.85 | 2,312,592 | +8.71(+1.43%) |
Feb 06, 2024 | 625.58 | 626.46 | 604.67 | 607.14 | 3,434,863 | -23.36(-3.70%) |
Feb 05, 2024 | 633.03 | 634.59 | 624.54 | 630.50 | 2,129,985 | -4.26(-0.67%) |
Feb 02, 2024 | 624.79 | 638.25 | 617.01 | 634.76 | 2,542,771 | +6.85(+1.09%) |
Feb 01, 2024 | 619.00 | 628.80 | 618.77 | 627.91 | 1,684,275 | +10.13(+1.64%) |
Jan 31, 2024 | 620.00 | 625.93 | 612.17 | 617.78 | 2,663,694 | -10.18(-1.62%) |
Jan 30, 2024 | 630.00 | 630.47 | 620.89 | 627.96 | 2,019,304 | -2.27(-0.36%) |
Jan 29, 2024 | 615.71 | 636.25 | 615.71 | 630.23 | 3,209,454 | +16.30(+2.66%) |
Jan 26, 2024 | 620.70 | 622.50 | 613.00 | 613.93 | 2,137,833 | -8.65(-1.39%) |
Jan 25, 2024 | 615.42 | 627.06 | 612.24 | 622.58 | 3,802,312 | +16.10(+2.65%) |
Jan 24, 2024 | 601.71 | 616.95 | 597.46 | 606.48 | 2,998,301 | +9.38(+1.57%) |
Jan 23, 2024 | 602.21 | 604.32 | 591.34 | 597.11 | 2,729,827 | -6.49(-1.07%) |
Jan 22, 2024 | 615.00 | 620.96 | 603.15 | 603.59 | 4,487,071 | -7.96(-1.30%) |
Jan 19, 2024 | 593.81 | 612.01 | 589.13 | 611.55 | 3,876,545 | +17.85(+3.01%) |
Jan 18, 2024 | 586.90 | 596.89 | 584.21 | 593.70 | 2,791,683 | -2.40(-0.40%) |
Jan 17, 2024 | 591.99 | 596.75 | 582.44 | 596.10 | 2,587,701 | -1.58(-0.26%) |
Jan 16, 2024 | 592.83 | 597.76 | 588.34 | 597.68 | 2,125,580 | +1.14(+0.19%) |
Jan 12, 2024 | 598.39 | 599.38 | 593.02 | 596.54 | 1,479,448 | -0.95(-0.16%) |
Jan 11, 2024 | 592.00 | 597.84 | 584.52 | 597.49 | 2,330,429 | +6.46(+1.09%) |
Jan 10, 2024 | 585.43 | 593.65 | 585.43 | 591.03 | 2,134,451 | +4.83(+0.82%) |
Jan 09, 2024 | 578.33 | 588.20 | 577.28 | 586.20 | 1,925,937 | +5.65(+0.97%) |
Jan 08, 2024 | 567.87 | 581.51 | 567.87 | 580.55 | 2,827,676 | +15.95(+2.83%) |
Jan 05, 2024 | 563.50 | 569.52 | 563.34 | 564.60 | 1,924,653 | -2.45(-0.43%) |
Jan 04, 2024 | 570.99 | 572.91 | 566.66 | 567.05 | 2,089,992 | -4.74(-0.83%) |
Jan 03, 2024 | 574.58 | 577.30 | 570.19 | 571.79 | 2,476,962 | -8.28(-1.43%) |
Jan 02, 2024 | 589.51 | 590.44 | 576.75 | 580.07 | 2,837,072 | -16.53(-2.77%) |
Dec 29, 2023 | 596.09 | 600.75 | 592.94 | 596.60 | 1,896,651 | +1.08(+0.18%) |
Dec 28, 2023 | 597.44 | 599.04 | 594.00 | 595.52 | 1,702,125 | -0.56(-0.09%) |
Dec 27, 2023 | 598.60 | 599.79 | 593.71 | 596.08 | 1,394,202 | -2.18(-0.36%) |
Dec 26, 2023 | 598.92 | 601.69 | 596.50 | 598.26 | 1,593,758 | -0.49(-0.08%) |
Dec 22, 2023 | 600.80 | 601.86 | 596.00 | 598.75 | 1,660,633 | -1.39(-0.23%) |
Dec 21, 2023 | 603.00 | 607.40 | 594.82 | 600.14 | 3,190,339 | +4.08(+0.68%) |
Dec 20, 2023 | 600.71 | 610.68 | 595.07 | 596.06 | 2,584,140 | -8.58(-1.42%) |
Dec 19, 2023 | 600.00 | 612.71 | 598.08 | 604.64 | 4,146,087 | +5.51(+0.92%) |
Dec 18, 2023 | 591.52 | 603.13 | 586.62 | 599.13 | 5,447,317 | +14.45(+2.47%) |
Dec 15, 2023 | 580.60 | 591.66 | 578.20 | 584.68 | 8,696,231 | +0.04(+0.01%) |
Dec 14, 2023 | 593.00 | 593.16 | 578.30 | 584.64 | 11,309,124 | -39.62(-6.35%) |
Dec 13, 2023 | 630.41 | 632.45 | 618.03 | 624.26 | 6,062,825 | -9.40(-1.48%) |
Dec 12, 2023 | 625.86 | 633.89 | 623.00 | 633.66 | 2,969,127 | +8.46(+1.35%) |
Dec 11, 2023 | 616.88 | 627.82 | 614.34 | 625.20 | 3,269,192 | +15.19(+2.49%) |
Dec 08, 2023 | 605.00 | 610.23 | 601.30 | 610.01 | 2,499,653 | +1.23(+0.20%) |
Dec 07, 2023 | 598.92 | 609.23 | 596.47 | 608.78 | 2,604,490 | +13.08(+2.20%) |
Dec 06, 2023 | 608.06 | 608.53 | 594.49 | 595.70 | 2,105,211 | -6.52(-1.08%) |
Dec 05, 2023 | 596.77 | 602.74 | 591.17 | 602.22 | 2,575,094 | -2.34(-0.39%) |
Dec 04, 2023 | 604.91 | 608.29 | 596.21 | 604.56 | 2,540,772 | -7.91(-1.29%) |
Dec 01, 2023 | 609.24 | 615.20 | 603.18 | 612.47 | 2,490,501 | +1.46(+0.24%) |
Nov 30, 2023 | 620.00 | 621.48 | 605.07 | 611.01 | 3,960,004 | -6.38(-1.03%) |
Nov 29, 2023 | 625.94 | 628.60 | 616.77 | 617.39 | 2,594,680 | -5.93(-0.95%) |
Nov 28, 2023 | 613.97 | 625.60 | 612.26 | 623.32 | 2,302,609 | +4.05(+0.65%) |
Nov 27, 2023 | 618.80 | 625.83 | 614.57 | 619.27 | 1,853,695 | -0.16(-0.03%) |
Nov 24, 2023 | 616.26 | 619.44 | 613.60 | 619.43 | 942,676 | -0.29(-0.05%) |
Nov 22, 2023 | 616.63 | 624.38 | 614.01 | 619.72 | 2,064,969 | +8.73(+1.43%) |
Nov 21, 2023 | 610.63 | 615.57 | 607.03 | 610.99 | 1,904,167 | -1.71(-0.28%) |
Nov 20, 2023 | 605.31 | 614.20 | 604.50 | 612.70 | 2,393,898 | +10.04(+1.67%) |
Nov 17, 2023 | 602.07 | 605.05 | 597.02 | 602.66 | 1,969,359 | +0.60(+0.10%) |
Nov 16, 2023 | 595.45 | 605.27 | 592.14 | 602.06 | 2,039,469 | +6.75(+1.13%) |
Nov 15, 2023 | 605.00 | 605.73 | 591.79 | 595.31 | 3,087,248 | -9.02(-1.49%) |
Nov 14, 2023 | 601.56 | 613.71 | 599.04 | 604.33 | 2,896,057 | +13.99(+2.37%) |
Nov 13, 2023 | 589.98 | 594.26 | 583.36 | 590.34 | 2,504,549 | -6.88(-1.15%) |
Nov 10, 2023 | 580.49 | 598.13 | 576.00 | 597.22 | 3,064,511 | +19.48(+3.37%) |
Nov 09, 2023 | 587.51 | 590.04 | 576.34 | 577.74 | 2,335,951 | -7.57(-1.29%) |
Nov 08, 2023 | 589.00 | 595.66 | 581.07 | 585.31 | 3,078,124 | +0.11(+0.02%) |
Nov 07, 2023 | 568.81 | 589.00 | 568.81 | 585.20 | 3,992,178 | +19.75(+3.49%) |
Nov 06, 2023 | 566.00 | 567.88 | 558.17 | 565.45 | 2,591,933 | +1.79(+0.32%) |
Nov 03, 2023 | 560.00 | 567.03 | 557.66 | 563.66 | 2,066,523 | +4.95(+0.89%) |
Nov 02, 2023 | 550.44 | 559.36 | 550.00 | 558.71 | 2,634,160 | +14.21(+2.61%) |
Nov 01, 2023 | 535.00 | 545.27 | 534.00 | 544.50 | 2,642,408 | +12.44(+2.34%) |
Oct 31, 2023 | 530.64 | 532.63 | 522.81 | 532.06 | 2,051,736 | +5.12(+0.97%) |
Oct 30, 2023 | 516.11 | 530.75 | 512.24 | 526.94 | 2,806,864 | +18.82(+3.70%) |
Oct 27, 2023 | 517.50 | 519.86 | 506.92 | 508.12 | 2,985,560 | -6.16(-1.20%) |
Oct 26, 2023 | 530.00 | 530.99 | 511.68 | 514.28 | 2,874,987 | -6.86(-1.32%) |
Oct 25, 2023 | 533.56 | 534.46 | 517.63 | 521.14 | 2,525,006 | -18.42(-3.41%) |
Oct 24, 2023 | 544.64 | 546.00 | 532.12 | 539.56 | 2,357,532 | -0.85(-0.16%) |
Oct 23, 2023 | 535.81 | 548.02 | 531.00 | 540.41 | 2,172,194 | -0.55(-0.10%) |
Oct 20, 2023 | 555.74 | 555.98 | 535.95 | 540.96 | 2,729,191 | -14.78(-2.66%) |
Oct 19, 2023 | 560.00 | 567.10 | 553.47 | 555.74 | 2,807,005 | -2.13(-0.38%) |
Oct 18, 2023 | 554.48 | 568.18 | 554.24 | 557.87 | 2,614,154 | -2.22(-0.40%) |
Oct 17, 2023 | 545.41 | 560.80 | 543.34 | 560.09 | 2,354,884 | +9.35(+1.70%) |
Oct 16, 2023 | 553.18 | 555.57 | 545.69 | 550.74 | 2,179,478 | +1.98(+0.36%) |
Oct 13, 2023 | 560.00 | 562.89 | 546.99 | 548.76 | 2,834,093 | -10.87(-1.94%) |
Oct 12, 2023 | 553.70 | 574.40 | 552.23 | 559.63 | 4,624,075 | +9.72(+1.77%) |
Oct 11, 2023 | 538.59 | 551.34 | 536.11 | 549.91 | 3,306,784 | +17.19(+3.23%) |
Oct 10, 2023 | 530.91 | 537.00 | 530.40 | 532.72 | 2,090,472 | +3.43(+0.65%) |
Oct 09, 2023 | 522.00 | 530.00 | 518.75 | 529.29 | 1,713,238 | +2.61(+0.50%) |
Oct 06, 2023 | 513.22 | 531.31 | 509.52 | 526.68 | 2,526,308 | +10.24(+1.98%) |
Oct 05, 2023 | 519.84 | 522.61 | 509.24 | 516.44 | 1,818,791 | -1.98(-0.38%) |
Oct 04, 2023 | 511.93 | 519.76 | 510.00 | 518.42 | 2,026,743 | +11.39(+2.25%) |
Oct 03, 2023 | 517.52 | 520.49 | 504.55 | 507.03 | 2,003,837 | -14.10(-2.71%) |
Oct 02, 2023 | 508.24 | 522.40 | 508.24 | 521.13 | 2,411,744 | +11.23(+2.20%) |
Sep 29, 2023 | 505.44 | 518.58 | 505.44 | 509.90 | 2,796,923 | +5.23(+1.04%) |
Sep 28, 2023 | 500.00 | 508.68 | 499.25 | 504.67 | 2,720,105 | +2.07(+0.41%) |
Sep 27, 2023 | 507.51 | 509.25 | 498.69 | 502.60 | 3,310,450 | -3.70(-0.73%) |
Sep 26, 2023 | 510.14 | 510.14 | 502.01 | 506.30 | 2,374,809 | -5.30(-1.04%) |
Sep 25, 2023 | 511.45 | 512.88 | 508.59 | 511.60 | 2,219,439 | -1.30(-0.25%) |
Sep 22, 2023 | 513.09 | 518.15 | 508.83 | 512.90 | 2,702,859 | -0.98(-0.19%) |
Sep 21, 2023 | 519.48 | 526.29 | 513.40 | 513.88 | 3,845,510 | -21.90(-4.09%) |
Sep 20, 2023 | 541.69 | 548.85 | 535.73 | 535.78 | 2,627,836 | -5.91(-1.09%) |
Sep 19, 2023 | 531.35 | 542.40 | 529.47 | 541.69 | 2,385,973 | +9.27(+1.74%) |
Sep 18, 2023 | 524.23 | 533.98 | 522.18 | 532.42 | 2,650,174 | +3.53(+0.67%) |
Sep 15, 2023 | 532.11 | 537.69 | 523.62 | 528.89 | 9,774,482 | -23.27(-4.21%) |
Sep 14, 2023 | 551.09 | 555.20 | 544.34 | 552.16 | 4,758,824 | -1.40(-0.25%) |
Sep 13, 2023 | 557.02 | 559.85 | 546.43 | 553.56 | 3,456,122 | +11.35(+2.09%) |
Sep 12, 2023 | 555.63 | 559.09 | 540.37 | 542.21 | 3,960,512 | -22.29(-3.95%) |
Sep 11, 2023 | 562.00 | 565.43 | 556.70 | 564.50 | 2,082,664 | +4.14(+0.74%) |
Sep 08, 2023 | 568.90 | 570.24 | 558.03 | 560.36 | 2,609,390 | -0.10(-0.02%) |
Sep 07, 2023 | 554.00 | 561.83 | 551.08 | 560.46 | 2,088,261 | -1.48(-0.26%) |
Sep 06, 2023 | 560.45 | 564.06 | 555.85 | 561.94 | 2,299,163 | -2.94(-0.52%) |
Sep 05, 2023 | 557.88 | 567.59 | 555.42 | 564.88 | 2,349,104 | +1.67(+0.30%) |
Sep 01, 2023 | 564.80 | 569.98 | 558.52 | 563.21 | 2,234,068 | +3.87(+0.69%) |
Aug 31, 2023 | 547.00 | 562.10 | 546.76 | 559.34 | 3,919,212 | +13.98(+2.56%) |
Aug 30, 2023 | 540.10 | 546.00 | 536.09 | 545.36 | 1,930,074 | +4.79(+0.89%) |
Aug 29, 2023 | 527.70 | 541.97 | 526.15 | 540.57 | 2,166,120 | +10.65(+2.01%) |
Aug 28, 2023 | 525.70 | 533.51 | 523.98 | 529.92 | 1,683,639 | +4.86(+0.93%) |
Aug 25, 2023 | 514.92 | 528.43 | 514.47 | 525.06 | 2,308,271 | +12.63(+2.46%) |
Aug 24, 2023 | 539.00 | 539.67 | 511.05 | 512.43 | 2,949,823 | -18.28(-3.44%) |
Aug 23, 2023 | 522.73 | 535.25 | 519.24 | 530.71 | 2,328,630 | +11.23(+2.16%) |
Aug 22, 2023 | 529.72 | 530.00 | 518.35 | 519.48 | 1,496,001 | -0.99(-0.19%) |
Aug 21, 2023 | 510.29 | 522.98 | 510.29 | 520.47 | 2,427,719 | +12.34(+2.43%) |
Aug 18, 2023 | 504.65 | 510.05 | 503.90 | 508.13 | 2,140,067 | -3.54(-0.69%) |
Aug 17, 2023 | 525.00 | 525.49 | 510.56 | 511.67 | 2,455,241 | -2.82(-0.55%) |
Aug 16, 2023 | 517.81 | 523.15 | 514.17 | 514.49 | 1,541,208 | -4.21(-0.81%) |
Aug 15, 2023 | 518.35 | 522.04 | 516.06 | 518.70 | 1,823,969 | -3.55(-0.68%) |
Aug 14, 2023 | 506.78 | 522.55 | 505.03 | 522.25 | 2,051,976 | +13.80(+2.71%) |
Aug 11, 2023 | 510.83 | 514.90 | 506.37 | 508.45 | 1,930,648 | -7.38(-1.43%) |
Aug 10, 2023 | 521.03 | 523.22 | 512.98 | 515.83 | 1,901,245 | +2.05(+0.40%) |
Aug 09, 2023 | 520.55 | 520.97 | 509.53 | 513.78 | 1,843,400 | -6.82(-1.31%) |
Aug 08, 2023 | 523.99 | 524.58 | 515.25 | 520.60 | 2,625,190 | -9.13(-1.72%) |
Aug 07, 2023 | 530.00 | 532.58 | 523.52 | 529.73 | 1,777,717 | +2.85(+0.54%) |
Aug 04, 2023 | 526.74 | 535.63 | 522.12 | 526.88 | 2,462,881 | +3.12(+0.60%) |
Aug 03, 2023 | 523.00 | 530.91 | 522.22 | 523.76 | 2,186,786 | -6.54(-1.23%) |
Aug 02, 2023 | 539.32 | 539.99 | 526.50 | 530.30 | 2,972,006 | -18.80(-3.42%) |
Aug 01, 2023 | 545.78 | 552.01 | 541.67 | 549.10 | 2,274,723 | +2.93(+0.54%) |
Jul 31, 2023 | 541.87 | 552.94 | 541.87 | 546.17 | 4,062,002 | +17.30(+3.27%) |
Jul 28, 2023 | 515.43 | 530.32 | 514.63 | 528.87 | 2,810,248 | +14.90(+2.90%) |
Jul 27, 2023 | 523.16 | 527.90 | 511.24 | 513.97 | 2,476,894 | -0.58(-0.11%) |
Jul 26, 2023 | 520.49 | 521.10 | 510.44 | 514.55 | 2,918,195 | -10.79(-2.05%) |
Jul 25, 2023 | 519.42 | 526.88 | 517.92 | 525.34 | 2,471,771 | +1.48(+0.28%) |
Jul 24, 2023 | 520.00 | 524.84 | 514.86 | 523.86 | 2,260,904 | +3.63(+0.70%) |
Jul 21, 2023 | 521.75 | 529.68 | 519.28 | 520.23 | 8,225,914 | +3.35(+0.65%) |
Jul 20, 2023 | 522.03 | 528.31 | 514.09 | 516.88 | 3,263,637 | -10.29(-1.95%) |
Jul 19, 2023 | 534.48 | 539.00 | 526.06 | 527.17 | 3,381,886 | -5.06(-0.95%) |
Jul 18, 2023 | 519.64 | 535.13 | 517.38 | 532.23 | 4,093,813 | +10.23(+1.96%) |
Jul 17, 2023 | 513.00 | 522.69 | 512.38 | 522.00 | 2,645,718 | +7.17(+1.39%) |
Jul 14, 2023 | 517.34 | 523.78 | 512.67 | 514.83 | 2,303,712 | -2.45(-0.47%) |
Jul 13, 2023 | 509.62 | 519.41 | 509.50 | 517.28 | 3,048,931 | +9.92(+1.96%) |
Jul 12, 2023 | 509.40 | 510.79 | 500.01 | 507.36 | 3,078,755 | +2.62(+0.52%) |
Jul 11, 2023 | 497.28 | 506.03 | 491.76 | 504.74 | 2,843,753 | +8.39(+1.69%) |
Jul 10, 2023 | 485.27 | 499.20 | 485.11 | 496.35 | 3,359,934 | +11.08(+2.28%) |
Jul 07, 2023 | 481.98 | 490.42 | 479.86 | 485.27 | 2,325,040 | +3.98(+0.83%) |
Jul 06, 2023 | 479.99 | 482.50 | 475.00 | 481.29 | 2,101,080 | -5.97(-1.23%) |
Jul 05, 2023 | 480.99 | 489.41 | 479.73 | 487.26 | 2,190,193 | +2.05(+0.42%) |
Jul 03, 2023 | 486.39 | 486.61 | 479.84 | 485.21 | 1,491,011 | -3.78(-0.77%) |
Jun 30, 2023 | 482.74 | 492.81 | 482.72 | 488.99 | 3,097,509 | +5.22(+1.08%) |
Jun 29, 2023 | 484.47 | 485.83 | 479.60 | 483.77 | 1,904,785 | +1.34(+0.28%) |
Jun 28, 2023 | 482.00 | 489.75 | 480.39 | 482.43 | 3,227,692 | -6.84(-1.40%) |
Jun 27, 2023 | 480.00 | 490.80 | 479.95 | 489.27 | 2,687,937 | +9.76(+2.04%) |
Jun 26, 2023 | 483.01 | 487.16 | 479.05 | 479.51 | 3,168,887 | -5.21(-1.07%) |
Jun 23, 2023 | 472.95 | 487.33 | 472.32 | 484.72 | 4,483,015 | +7.14(+1.50%) |
Jun 22, 2023 | 474.12 | 481.00 | 473.02 | 477.58 | 3,602,380 | +0.10(+0.02%) |
Jun 21, 2023 | 492.00 | 495.55 | 475.31 | 477.48 | 5,258,138 | -8.38(-1.72%) |
Jun 20, 2023 | 485.63 | 492.69 | 480.00 | 485.86 | 5,332,861 | -9.32(-1.88%) |
Jun 16, 2023 | 518.23 | 518.74 | 494.62 | 495.18 | 13,345,326 | +4.40(+0.90%) |
Jun 15, 2023 | 475.47 | 495.20 | 474.25 | 490.78 | 9,624,946 | +146.72(+42.64%) |
May 08, 2023 | 348.00 | 350.48 | 340.76 | 344.06 | 3,135,219 | -4.34(-1.25%) |
May 05, 2023 | 338.98 | 349.55 | 338.03 | 348.40 | 4,260,911 | +12.57(+3.74%) |
May 04, 2023 | 347.97 | 348.00 | 332.84 | 335.83 | 6,614,383 | -9.42(-2.73%) |
May 03, 2023 | 363.49 | 365.96 | 344.24 | 345.25 | 6,699,656 | -23.41(-6.35%) |
May 02, 2023 | 374.36 | 375.85 | 367.84 | 368.66 | 2,286,706 | -5.49(-1.47%) |