Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 482.41 | 498.41 | 482.41 | 495.37 | 6,695,688 | +13.72(+2.85%) |
May 30, 2024 | 482.32 | 486.03 | 478.00 | 481.65 | 5,215,999 | -3.07(-0.63%) |
May 29, 2024 | 492.34 | 493.90 | 473.27 | 484.72 | 7,519,574 | -18.96(-3.76%) |
May 28, 2024 | 506.65 | 506.65 | 501.90 | 503.68 | 2,912,802 | -4.49(-0.88%) |
May 24, 2024 | 516.11 | 517.14 | 507.52 | 508.17 | 2,528,231 | -8.66(-1.68%) |
May 23, 2024 | 518.32 | 520.23 | 515.23 | 516.83 | 3,055,453 | -4.52(-0.87%) |
May 22, 2024 | 522.82 | 526.28 | 520.65 | 521.35 | 2,299,212 | -2.20(-0.42%) |
May 21, 2024 | 518.32 | 524.72 | 515.92 | 523.55 | 2,521,974 | +6.32(+1.22%) |
May 20, 2024 | 524.63 | 524.63 | 516.54 | 517.23 | 2,476,285 | -7.40(-1.41%) |
May 17, 2024 | 522.94 | 525.85 | 520.01 | 524.63 | 2,666,436 | +3.36(+0.64%) |
May 16, 2024 | 520.00 | 528.16 | 519.51 | 521.27 | 3,664,192 | +3.72(+0.72%) |
May 15, 2024 | 514.83 | 522.59 | 514.83 | 517.55 | 2,981,270 | +3.67(+0.71%) |
May 14, 2024 | 514.58 | 516.17 | 507.30 | 513.88 | 2,949,778 | +2.14(+0.42%) |
May 13, 2024 | 512.05 | 514.67 | 507.31 | 511.74 | 2,454,554 | -1.07(-0.21%) |
May 10, 2024 | 509.00 | 513.58 | 507.00 | 512.81 | 2,784,626 | +5.78(+1.14%) |
May 09, 2024 | 502.14 | 507.97 | 502.14 | 507.03 | 2,342,983 | +3.82(+0.76%) |
May 08, 2024 | 504.17 | 507.00 | 500.07 | 503.21 | 3,078,915 | +2.25(+0.45%) |
May 07, 2024 | 496.00 | 501.65 | 495.04 | 500.96 | 3,757,279 | +6.58(+1.33%) |
May 06, 2024 | 492.48 | 494.87 | 492.00 | 494.38 | 2,029,316 | +1.93(+0.39%) |
May 03, 2024 | 490.86 | 492.79 | 485.78 | 492.45 | 2,487,813 | -0.52(-0.11%) |
May 02, 2024 | 484.28 | 493.69 | 484.28 | 492.97 | 3,652,248 | +8.86(+1.83%) |
May 01, 2024 | 479.26 | 489.19 | 477.07 | 484.11 | 2,731,849 | +0.41(+0.08%) |
Apr 30, 2024 | 488.96 | 489.71 | 482.59 | 483.70 | 3,367,447 | -5.33(-1.09%) |
Apr 29, 2024 | 495.71 | 497.35 | 487.77 | 489.03 | 2,192,620 | -6.32(-1.28%) |
Apr 26, 2024 | 492.00 | 497.23 | 491.40 | 495.35 | 2,727,018 | +1.49(+0.30%) |
Apr 25, 2024 | 488.96 | 497.13 | 487.53 | 493.86 | 4,329,493 | +6.56(+1.35%) |
Apr 24, 2024 | 483.78 | 488.86 | 480.71 | 487.30 | 3,723,695 | +1.12(+0.23%) |
Apr 23, 2024 | 491.00 | 494.31 | 484.97 | 486.18 | 3,646,157 | -5.05(-1.03%) |
Apr 22, 2024 | 497.78 | 499.42 | 490.64 | 491.23 | 4,695,863 | -9.90(-1.98%) |
Apr 19, 2024 | 497.00 | 507.30 | 495.56 | 501.13 | 6,618,601 | +7.95(+1.61%) |
Apr 18, 2024 | 486.13 | 502.00 | 485.97 | 493.18 | 8,879,891 | +14.19(+2.96%) |
Apr 17, 2024 | 478.60 | 488.00 | 474.59 | 478.99 | 8,763,855 | +10.10(+2.15%) |
Apr 16, 2024 | 476.77 | 479.75 | 465.60 | 468.89 | 11,815,707 | +23.26(+5.22%) |
Apr 15, 2024 | 442.00 | 448.35 | 441.99 | 445.63 | 5,375,377 | +6.43(+1.46%) |
Apr 12, 2024 | 440.33 | 442.24 | 436.38 | 439.20 | 6,047,425 | -2.52(-0.57%) |
Apr 11, 2024 | 450.39 | 450.77 | 441.48 | 441.72 | 5,841,907 | -8.33(-1.85%) |
Apr 10, 2024 | 455.49 | 458.74 | 449.78 | 450.05 | 4,491,723 | -9.67(-2.10%) |
Apr 09, 2024 | 454.28 | 459.76 | 452.46 | 459.72 | 3,521,498 | +3.72(+0.82%) |
Apr 08, 2024 | 455.97 | 457.20 | 453.59 | 456.00 | 4,531,981 | +0.26(+0.06%) |
Apr 05, 2024 | 450.68 | 457.75 | 450.01 | 455.74 | 5,747,414 | +0.36(+0.08%) |
Apr 04, 2024 | 460.82 | 461.72 | 451.92 | 455.38 | 5,181,601 | -4.36(-0.95%) |
Apr 03, 2024 | 462.00 | 462.85 | 455.55 | 459.74 | 4,460,106 | +1.60(+0.35%) |
Apr 02, 2024 | 459.60 | 463.68 | 449.60 | 458.14 | 11,865,734 | -31.56(-6.44%) |
Apr 01, 2024 | 494.47 | 495.78 | 488.70 | 489.70 | 2,915,611 | -5.00(-1.01%) |
Mar 28, 2024 | 495.00 | 494.28 | 494.25 | 494.70 | 3,823,364 | +1.60(+0.32%) |
Mar 27, 2024 | 493.70 | 495.73 | 491.31 | 493.10 | 2,653,161 | +0.79(+0.16%) |
Mar 26, 2024 | 488.13 | 493.34 | 485.23 | 492.31 | 3,113,264 | +6.43(+1.32%) |
Mar 25, 2024 | 490.60 | 491.48 | 484.07 | 485.88 | 2,786,029 | -4.19(-0.85%) |
Mar 22, 2024 | 495.20 | 495.83 | 489.77 | 490.07 | 2,847,271 | -1.62(-0.33%) |
Mar 21, 2024 | 492.28 | 496.20 | 491.28 | 491.69 | 3,702,917 | -2.54(-0.51%) |
Mar 20, 2024 | 492.47 | 494.60 | 489.44 | 494.23 | 3,547,184 | +0.91(+0.18%) |
Mar 19, 2024 | 489.67 | 493.44 | 487.79 | 493.32 | 2,511,566 | +6.27(+1.29%) |
Mar 18, 2024 | 492.10 | 492.10 | 486.38 | 487.05 | 2,970,605 | -3.77(-0.77%) |
Mar 15, 2024 | 487.45 | 491.22 | 487.45 | 490.82 | 5,713,539 | +1.82(+0.37%) |
Mar 14, 2024 | 488.72 | 489.68 | 485.19 | 489.00 | 3,378,376 | +1.00(+0.20%) |
Mar 13, 2024 | 493.52 | 496.00 | 485.33 | 488.00 | 3,667,943 | -1.35(-0.28%) |
Mar 12, 2024 | 488.13 | 492.28 | 487.35 | 489.35 | 4,153,724 | +0.20(+0.04%) |
Mar 11, 2024 | 477.00 | 490.31 | 476.00 | 489.15 | 4,409,975 | +12.58(+2.64%) |
Mar 08, 2024 | 478.33 | 484.25 | 474.77 | 476.57 | 4,673,588 | -0.33(-0.07%) |
Mar 07, 2024 | 472.14 | 479.30 | 471.74 | 476.90 | 5,118,694 | +6.16(+1.31%) |
Mar 06, 2024 | 472.58 | 477.92 | 466.35 | 470.74 | 5,596,368 | -0.55(-0.12%) |
Mar 05, 2024 | 480.50 | 481.00 | 468.77 | 471.29 | 5,316,162 | -8.69(-1.81%) |
Mar 04, 2024 | 481.34 | 485.13 | 478.21 | 479.98 | 5,257,164 | -7.63(-1.56%) |
Mar 01, 2024 | 487.50 | 488.10 | 475.38 | 487.61 | 7,343,930 | -4.05(-0.82%) |
Feb 29, 2024 | 496.54 | 499.78 | 489.67 | 491.66 | 6,956,115 | -4.66(-0.94%) |
Feb 28, 2024 | 493.50 | 496.59 | 482.49 | 496.32 | 9,595,337 | -15.08(-2.95%) |
Feb 27, 2024 | 522.70 | 523.53 | 510.04 | 511.40 | 3,792,711 | -11.85(-2.27%) |
Feb 26, 2024 | 526.25 | 530.72 | 522.25 | 523.26 | 2,317,828 | -1.91(-0.36%) |
Feb 23, 2024 | 524.68 | 528.41 | 522.10 | 525.17 | 2,512,011 | +0.74(+0.14%) |
Feb 22, 2024 | 522.14 | 524.67 | 516.55 | 524.43 | 3,198,768 | +4.51(+0.87%) |
Feb 21, 2024 | 521.61 | 521.63 | 515.50 | 519.92 | 2,104,192 | +0.91(+0.17%) |
Feb 20, 2024 | 522.15 | 523.31 | 517.37 | 519.01 | 2,610,404 | -0.49(-0.09%) |
Feb 16, 2024 | 520.25 | 521.73 | 516.85 | 519.50 | 2,145,256 | +0.67(+0.13%) |
Feb 15, 2024 | 515.31 | 519.70 | 513.77 | 518.84 | 2,301,169 | +3.93(+0.76%) |
Feb 14, 2024 | 513.24 | 516.49 | 512.27 | 514.91 | 1,925,312 | +0.09(+0.02%) |
Feb 13, 2024 | 519.95 | 524.86 | 512.19 | 514.82 | 3,449,515 | -0.79(-0.15%) |
Feb 12, 2024 | 516.18 | 516.95 | 510.80 | 515.61 | 3,206,578 | -0.58(-0.11%) |
Feb 09, 2024 | 516.95 | 518.35 | 514.26 | 516.18 | 2,726,199 | -1.86(-0.36%) |
Feb 08, 2024 | 518.59 | 520.11 | 515.25 | 518.05 | 3,356,214 | +0.70(+0.13%) |
Feb 07, 2024 | 511.99 | 518.95 | 510.68 | 517.35 | 4,124,652 | +8.69(+1.71%) |
Feb 06, 2024 | 501.96 | 508.93 | 500.48 | 508.67 | 2,756,229 | +7.68(+1.53%) |
Feb 05, 2024 | 507.96 | 512.18 | 498.09 | 500.99 | 3,660,721 | -7.24(-1.42%) |
Feb 02, 2024 | 506.25 | 510.90 | 503.41 | 508.23 | 3,819,535 | +3.08(+0.61%) |
Feb 01, 2024 | 506.83 | 508.22 | 501.02 | 505.15 | 4,258,906 | -4.58(-0.90%) |
Jan 31, 2024 | 502.53 | 512.98 | 502.53 | 509.73 | 5,378,717 | +8.10(+1.61%) |
Jan 30, 2024 | 502.56 | 504.06 | 497.26 | 501.63 | 4,952,018 | -0.93(-0.18%) |
Jan 29, 2024 | 501.13 | 504.52 | 499.18 | 502.56 | 4,570,156 | +1.34(+0.27%) |
Jan 26, 2024 | 491.34 | 501.71 | 487.98 | 501.22 | 6,236,664 | +9.76(+1.99%) |
Jan 25, 2024 | 485.68 | 493.56 | 477.12 | 491.46 | 14,726,100 | -19.75(-3.86%) |
Jan 24, 2024 | 515.87 | 519.68 | 510.94 | 511.21 | 2,930,268 | -2.28(-0.44%) |
Jan 23, 2024 | 510.49 | 516.05 | 510.07 | 513.50 | 2,693,161 | +2.52(+0.49%) |
Jan 22, 2024 | 501.96 | 511.55 | 494.55 | 510.98 | 5,941,113 | +9.39(+1.87%) |
Jan 19, 2024 | 512.98 | 515.52 | 499.85 | 501.58 | 6,167,625 | -12.73(-2.48%) |
Jan 18, 2024 | 503.25 | 514.81 | 495.51 | 514.31 | 7,394,642 | -8.57(-1.64%) |
Jan 17, 2024 | 519.23 | 528.57 | 517.96 | 522.88 | 3,806,291 | +5.77(+1.12%) |
Jan 16, 2024 | 521.65 | 522.43 | 514.52 | 517.11 | 3,750,657 | -2.35(-0.45%) |
Jan 12, 2024 | 516.82 | 526.40 | 511.12 | 519.46 | 6,353,905 | -18.10(-3.37%) |
Jan 11, 2024 | 534.02 | 538.04 | 532.43 | 537.56 | 2,823,875 | +2.03(+0.38%) |
Jan 10, 2024 | 535.99 | 539.08 | 534.04 | 535.53 | 2,188,338 | -0.73(-0.14%) |
Jan 09, 2024 | 535.89 | 537.49 | 530.24 | 536.26 | 2,687,548 | +1.84(+0.34%) |
Jan 08, 2024 | 537.28 | 538.13 | 525.93 | 534.41 | 2,659,027 | -0.86(-0.16%) |
Jan 05, 2024 | 544.85 | 544.85 | 531.63 | 535.27 | 2,826,642 | -8.01(-1.47%) |
Jan 04, 2024 | 542.86 | 546.84 | 540.87 | 543.28 | 3,030,782 | +3.38(+0.63%) |
Jan 03, 2024 | 540.91 | 544.64 | 537.36 | 539.90 | 2,902,905 | +2.68(+0.50%) |
Jan 02, 2024 | 524.77 | 537.54 | 524.60 | 537.22 | 3,428,910 | +12.82(+2.44%) |
Dec 29, 2023 | 523.91 | 526.17 | 521.86 | 524.40 | 2,088,398 | +1.56(+0.30%) |
Dec 28, 2023 | 521.41 | 525.80 | 520.89 | 522.84 | 2,008,934 | +2.10(+0.40%) |
Dec 27, 2023 | 517.71 | 521.11 | 517.32 | 520.74 | 1,859,215 | +2.75(+0.53%) |
Dec 26, 2023 | 517.84 | 519.43 | 515.94 | 517.99 | 1,396,271 | -0.28(-0.05%) |
Dec 22, 2023 | 517.84 | 520.96 | 515.99 | 518.27 | 1,766,509 | +0.43(+0.08%) |
Dec 21, 2023 | 516.84 | 518.77 | 514.47 | 517.84 | 2,501,153 | +3.94(+0.77%) |
Dec 20, 2023 | 521.79 | 522.77 | 513.84 | 513.90 | 3,862,683 | -8.08(-1.55%) |
Dec 19, 2023 | 522.53 | 525.55 | 519.73 | 521.98 | 3,659,960 | -2.50(-0.48%) |
Dec 18, 2023 | 527.03 | 529.38 | 523.17 | 524.48 | 3,272,870 | -4.55(-0.86%) |
Dec 15, 2023 | 527.92 | 531.40 | 520.91 | 529.03 | 9,068,492 | -3.11(-0.58%) |
Dec 14, 2023 | 542.16 | 542.78 | 527.32 | 532.14 | 5,407,569 | -14.71(-2.69%) |
Dec 13, 2023 | 541.86 | 547.26 | 536.48 | 546.85 | 2,809,171 | +3.28(+0.60%) |
Dec 12, 2023 | 543.66 | 545.34 | 540.52 | 543.58 | 2,721,466 | +2.03(+0.38%) |
Dec 11, 2023 | 547.60 | 547.84 | 536.94 | 541.54 | 3,669,671 | -6.07(-1.11%) |
Dec 08, 2023 | 548.06 | 549.56 | 542.40 | 547.61 | 2,047,952 | +1.49(+0.27%) |
Dec 07, 2023 | 549.18 | 549.34 | 542.38 | 546.12 | 2,521,621 | -1.25(-0.23%) |
Dec 06, 2023 | 545.41 | 549.71 | 544.95 | 547.37 | 2,248,563 | -0.73(-0.13%) |
Dec 05, 2023 | 546.94 | 550.36 | 543.21 | 548.10 | 2,655,989 | +1.97(+0.36%) |
Dec 04, 2023 | 546.11 | 549.70 | 540.90 | 546.13 | 2,719,877 | +1.12(+0.20%) |
Dec 01, 2023 | 548.26 | 552.52 | 543.02 | 545.01 | 3,475,804 | -3.92(-0.71%) |
Nov 30, 2023 | 531.87 | 549.89 | 530.11 | 548.93 | 7,171,402 | +17.86(+3.36%) |
Nov 29, 2023 | 526.12 | 537.90 | 524.78 | 531.07 | 4,582,870 | -5.51(-1.03%) |
Nov 28, 2023 | 541.64 | 541.83 | 536.12 | 536.58 | 2,880,354 | -3.04(-0.56%) |
Nov 27, 2023 | 543.10 | 546.86 | 537.57 | 539.62 | 2,694,460 | -3.48(-0.64%) |
Nov 24, 2023 | 540.95 | 543.59 | 538.84 | 543.10 | 1,143,342 | +3.32(+0.61%) |
Nov 22, 2023 | 539.00 | 540.42 | 536.30 | 539.78 | 2,251,064 | +4.14(+0.77%) |
Nov 21, 2023 | 533.84 | 537.71 | 530.28 | 535.64 | 2,131,302 | +4.46(+0.84%) |
Nov 20, 2023 | 529.71 | 532.42 | 527.91 | 531.19 | 2,537,038 | -1.18(-0.22%) |
Nov 17, 2023 | 536.32 | 536.57 | 524.48 | 532.37 | 2,696,648 | -3.50(-0.65%) |
Nov 16, 2023 | 534.47 | 540.88 | 533.54 | 535.87 | 2,377,663 | +1.40(+0.26%) |
Nov 15, 2023 | 536.10 | 536.51 | 527.81 | 534.47 | 2,491,975 | -2.04(-0.38%) |
Nov 14, 2023 | 535.09 | 538.71 | 532.59 | 536.51 | 2,471,550 | -2.09(-0.39%) |
Nov 13, 2023 | 537.19 | 540.17 | 533.98 | 538.60 | 1,518,974 | +1.35(+0.25%) |
Nov 10, 2023 | 538.71 | 538.71 | 532.10 | 537.25 | 2,499,094 | +2.19(+0.41%) |
Nov 09, 2023 | 533.67 | 536.95 | 530.57 | 535.06 | 1,833,028 | +2.25(+0.42%) |
Nov 08, 2023 | 536.05 | 537.44 | 530.23 | 532.80 | 1,782,230 | -1.09(-0.20%) |
Nov 07, 2023 | 531.45 | 535.70 | 527.63 | 533.90 | 2,624,000 | +4.34(+0.82%) |
Nov 06, 2023 | 527.74 | 532.10 | 526.17 | 529.56 | 2,704,701 | +2.54(+0.48%) |
Nov 03, 2023 | 530.66 | 532.06 | 524.93 | 527.02 | 2,759,878 | -5.19(-0.98%) |
Nov 02, 2023 | 528.11 | 532.91 | 523.09 | 532.21 | 2,368,335 | +4.50(+0.85%) |
Nov 01, 2023 | 526.10 | 531.91 | 522.95 | 527.71 | 2,767,684 | -3.93(-0.74%) |
Oct 31, 2023 | 531.09 | 532.75 | 527.73 | 531.64 | 2,604,094 | +5.53(+1.05%) |
Oct 30, 2023 | 521.16 | 527.93 | 519.12 | 526.11 | 2,574,295 | +5.29(+1.02%) |
Oct 27, 2023 | 522.14 | 523.88 | 517.45 | 520.82 | 2,604,665 | -3.67(-0.70%) |
Oct 26, 2023 | 521.86 | 526.59 | 518.70 | 524.50 | 2,735,518 | -1.84(-0.35%) |
Oct 25, 2023 | 523.41 | 528.47 | 516.28 | 526.33 | 2,397,068 | +5.17(+0.99%) |
Oct 24, 2023 | 519.04 | 526.79 | 518.25 | 521.16 | 1,992,795 | +3.40(+0.66%) |
Oct 23, 2023 | 523.18 | 523.92 | 516.49 | 517.76 | 2,375,030 | -5.42(-1.04%) |
Oct 20, 2023 | 527.12 | 530.52 | 522.92 | 523.18 | 2,831,772 | -4.57(-0.87%) |
Oct 19, 2023 | 532.89 | 534.40 | 525.38 | 527.74 | 2,368,641 | -4.40(-0.83%) |
Oct 18, 2023 | 539.07 | 540.00 | 531.48 | 532.14 | 2,571,252 | -0.59(-0.11%) |
Oct 17, 2023 | 535.99 | 538.47 | 530.66 | 532.73 | 2,605,088 | -1.37(-0.26%) |
Oct 16, 2023 | 539.21 | 542.78 | 532.20 | 534.10 | 3,855,920 | -1.36(-0.25%) |
Oct 13, 2023 | 529.35 | 540.48 | 528.11 | 535.46 | 5,284,698 | +13.76(+2.64%) |
Oct 12, 2023 | 520.63 | 524.71 | 518.43 | 521.70 | 2,393,784 | +1.40(+0.27%) |
Oct 11, 2023 | 517.11 | 521.75 | 516.42 | 520.30 | 2,840,135 | -0.11(-0.02%) |
Oct 10, 2023 | 522.65 | 524.28 | 519.25 | 520.41 | 2,473,633 | -2.25(-0.43%) |
Oct 09, 2023 | 517.34 | 523.02 | 516.45 | 522.66 | 2,358,783 | +1.69(+0.32%) |
Oct 06, 2023 | 512.67 | 522.10 | 512.21 | 520.97 | 3,674,060 | +8.52(+1.66%) |
Oct 05, 2023 | 507.88 | 514.42 | 507.49 | 512.46 | 2,811,174 | +5.57(+1.10%) |
Oct 04, 2023 | 505.75 | 508.08 | 502.90 | 506.89 | 2,822,436 | +1.14(+0.23%) |
Oct 03, 2023 | 509.55 | 510.22 | 504.64 | 505.74 | 3,166,507 | -5.06(-0.99%) |
Oct 02, 2023 | 501.83 | 511.07 | 499.46 | 510.81 | 3,576,280 | +10.30(+2.06%) |
Sep 29, 2023 | 506.12 | 506.15 | 500.12 | 500.50 | 3,033,030 | -5.87(-1.16%) |
Sep 28, 2023 | 502.27 | 510.39 | 501.32 | 506.37 | 2,943,617 | +6.32(+1.26%) |
Sep 27, 2023 | 502.53 | 502.66 | 497.39 | 500.05 | 2,612,808 | -1.71(-0.34%) |
Sep 26, 2023 | 505.22 | 505.69 | 500.69 | 501.75 | 2,437,931 | -4.79(-0.95%) |
Sep 25, 2023 | 504.54 | 507.20 | 505.28 | 506.55 | 2,778,865 | +4.15(+0.83%) |
Sep 22, 2023 | 495.35 | 505.70 | 494.39 | 502.40 | 4,592,244 | +4.92(+0.99%) |
Sep 21, 2023 | 490.58 | 501.44 | 489.47 | 497.48 | 4,738,567 | +8.94(+1.83%) |
Sep 20, 2023 | 479.22 | 491.49 | 475.64 | 488.53 | 3,752,418 | +11.39(+2.39%) |
Sep 19, 2023 | 480.22 | 482.18 | 473.06 | 477.14 | 3,254,572 | -5.36(-1.11%) |
Sep 18, 2023 | 484.84 | 485.17 | 480.06 | 482.50 | 2,021,015 | -0.64(-0.13%) |
Sep 15, 2023 | 482.19 | 486.24 | 480.60 | 483.14 | 5,373,608 | +3.08(+0.64%) |
Sep 14, 2023 | 479.10 | 481.70 | 475.28 | 480.06 | 2,351,691 | +3.73(+0.78%) |
Sep 13, 2023 | 477.91 | 480.50 | 475.95 | 476.33 | 2,221,003 | -0.06(-0.01%) |
Sep 12, 2023 | 473.89 | 480.10 | 468.67 | 476.39 | 2,211,482 | +0.52(+0.11%) |
Sep 11, 2023 | 478.45 | 480.30 | 474.50 | 475.87 | 2,074,442 | -1.38(-0.29%) |
Sep 08, 2023 | 476.68 | 479.44 | 475.25 | 477.25 | 1,872,158 | -2.14(-0.45%) |
Sep 07, 2023 | 474.54 | 481.67 | 473.26 | 479.40 | 2,981,339 | +7.78(+1.65%) |
Sep 06, 2023 | 476.71 | 477.77 | 471.06 | 471.62 | 2,625,514 | -3.83(-0.80%) |
Sep 05, 2023 | 472.66 | 479.19 | 472.21 | 475.44 | 3,482,004 | +4.52(+0.96%) |
Sep 01, 2023 | 473.65 | 475.29 | 468.08 | 470.92 | 3,201,600 | -0.34(-0.07%) |
Aug 31, 2023 | 486.86 | 488.31 | 470.97 | 471.26 | 4,982,158 | -14.78(-3.04%) |
Aug 30, 2023 | 488.48 | 491.17 | 484.82 | 486.04 | 2,309,327 | -1.29(-0.26%) |
Aug 29, 2023 | 485.98 | 487.44 | 482.52 | 487.33 | 2,137,412 | +1.53(+0.32%) |
Aug 28, 2023 | 485.01 | 487.55 | 483.67 | 485.80 | 1,359,774 | +2.14(+0.44%) |
Aug 25, 2023 | 484.45 | 485.67 | 479.24 | 483.66 | 1,945,302 | +1.01(+0.21%) |
Aug 24, 2023 | 485.94 | 489.89 | 481.77 | 482.65 | 2,337,318 | -1.32(-0.27%) |
Aug 23, 2023 | 487.50 | 488.49 | 482.48 | 483.98 | 2,033,982 | -2.87(-0.59%) |
Aug 22, 2023 | 489.89 | 491.25 | 485.85 | 486.84 | 2,102,899 | -5.28(-1.07%) |
Aug 21, 2023 | 491.96 | 494.67 | 490.68 | 492.12 | 1,550,892 | -0.75(-0.15%) |
Aug 18, 2023 | 489.26 | 495.35 | 487.99 | 492.88 | 2,391,202 | +4.43(+0.91%) |
Aug 17, 2023 | 489.95 | 495.63 | 486.33 | 488.45 | 3,043,088 | -9.49(-1.91%) |
Aug 16, 2023 | 502.33 | 504.80 | 497.22 | 497.94 | 1,470,533 | -3.09(-0.62%) |
Aug 15, 2023 | 505.87 | 507.92 | 500.62 | 501.03 | 1,838,116 | -4.19(-0.83%) |
Aug 14, 2023 | 503.47 | 507.77 | 502.58 | 505.23 | 2,151,418 | +2.89(+0.57%) |
Aug 11, 2023 | 499.99 | 504.97 | 498.62 | 502.34 | 2,052,547 | +4.48(+0.90%) |
Aug 10, 2023 | 498.84 | 506.32 | 497.17 | 497.86 | 2,204,298 | +1.36(+0.27%) |
Aug 09, 2023 | 498.37 | 500.09 | 495.29 | 496.50 | 1,938,748 | -3.71(-0.74%) |
Aug 08, 2023 | 497.38 | 502.49 | 494.44 | 500.21 | 2,450,008 | -4.83(-0.96%) |
Aug 07, 2023 | 500.10 | 507.87 | 499.01 | 505.04 | 2,458,910 | +7.92(+1.59%) |
Aug 04, 2023 | 504.31 | 505.19 | 496.15 | 497.12 | 2,438,448 | -2.11(-0.42%) |
Aug 03, 2023 | 497.28 | 500.35 | 495.45 | 499.22 | 2,470,576 | +0.06(+0.01%) |
Aug 02, 2023 | 504.00 | 504.77 | 497.38 | 499.17 | 3,257,295 | +0.06(+0.01%) |
Aug 01, 2023 | 501.83 | 504.35 | 496.88 | 499.11 | 2,185,951 | -1.61(-0.32%) |
Jul 31, 2023 | 497.38 | 502.21 | 493.49 | 500.72 | 2,469,194 | +3.42(+0.69%) |
Jul 28, 2023 | 499.57 | 501.81 | 491.73 | 497.30 | 2,968,537 | -2.29(-0.46%) |
Jul 27, 2023 | 502.89 | 504.80 | 497.51 | 499.59 | 3,062,317 | -2.74(-0.55%) |
Jul 26, 2023 | 505.83 | 510.10 | 500.98 | 502.33 | 3,738,768 | -2.90(-0.57%) |
Jul 25, 2023 | 504.31 | 506.78 | 501.61 | 505.23 | 2,764,469 | +2.22(+0.44%) |
Jul 24, 2023 | 499.69 | 504.09 | 498.93 | 503.00 | 2,304,407 | +2.13(+0.42%) |
Jul 21, 2023 | 499.41 | 504.71 | 498.89 | 500.88 | 2,919,935 | +2.26(+0.45%) |
Jul 20, 2023 | 501.00 | 503.00 | 494.94 | 498.61 | 2,996,213 | +0.53(+0.11%) |
Jul 19, 2023 | 501.88 | 508.91 | 496.87 | 498.08 | 5,011,765 | +3.66(+0.74%) |
Jul 18, 2023 | 483.87 | 498.79 | 482.06 | 494.42 | 8,926,513 | +15.74(+3.29%) |
Jul 17, 2023 | 475.74 | 479.19 | 472.96 | 478.68 | 4,633,968 | +3.87(+0.81%) |
Jul 14, 2023 | 457.39 | 479.59 | 454.97 | 474.81 | 11,508,350 | +32.06(+7.24%) |
Jul 13, 2023 | 446.95 | 449.82 | 442.19 | 442.75 | 7,353,839 | -3.91(-0.87%) |
Jul 12, 2023 | 457.83 | 459.63 | 446.21 | 446.66 | 7,368,834 | -11.06(-2.42%) |
Jul 11, 2023 | 457.21 | 461.28 | 455.99 | 457.72 | 3,121,851 | -0.16(-0.03%) |
Jul 10, 2023 | 454.87 | 457.93 | 454.04 | 457.88 | 4,388,289 | +1.45(+0.32%) |
Jul 07, 2023 | 459.81 | 463.38 | 455.68 | 456.43 | 4,178,230 | -7.69(-1.66%) |
Jul 06, 2023 | 464.11 | 467.13 | 461.44 | 464.12 | 3,958,275 | -1.84(-0.39%) |
Jul 05, 2023 | 470.72 | 471.96 | 465.34 | 465.96 | 5,110,592 | -6.59(-1.39%) |
Jul 03, 2023 | 472.76 | 474.85 | 470.98 | 472.55 | 1,937,380 | -2.73(-0.57%) |
Jun 30, 2023 | 472.66 | 476.72 | 469.82 | 475.27 | 4,023,608 | +4.15(+0.88%) |
Jun 29, 2023 | 469.78 | 474.36 | 467.80 | 471.12 | 3,012,980 | +1.97(+0.42%) |
Jun 28, 2023 | 476.58 | 476.74 | 468.69 | 469.15 | 3,711,341 | -8.02(-1.68%) |
Jun 27, 2023 | 472.79 | 477.79 | 472.44 | 477.17 | 3,734,576 | +3.46(+0.73%) |
Jun 26, 2023 | 472.80 | 475.94 | 467.72 | 473.71 | 3,001,559 | +2.04(+0.43%) |
Jun 23, 2023 | 472.99 | 476.89 | 471.23 | 471.68 | 4,934,498 | -2.03(-0.43%) |
Jun 22, 2023 | 472.84 | 477.79 | 472.66 | 473.70 | 3,215,199 | +2.27(+0.48%) |
Jun 21, 2023 | 463.71 | 474.01 | 461.98 | 471.43 | 4,941,767 | +7.28(+1.57%) |
Jun 20, 2023 | 451.65 | 465.24 | 451.65 | 464.15 | 4,661,739 | +10.78(+2.38%) |
Jun 16, 2023 | 460.94 | 463.29 | 452.82 | 453.37 | 7,786,077 | -5.46(-1.19%) |