Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 494.44 | 527.78 | 494.44 | 527.78 | 27,029 | +37.89(+7.74%) |
May 30, 2024 | 491.34 | 500.74 | 486.99 | 489.89 | 16,451 | -1.43(-0.29%) |
May 29, 2024 | 515.00 | 515.00 | 487.91 | 491.32 | 38,285 | -42.30(-7.93%) |
May 28, 2024 | 527.32 | 536.05 | 522.00 | 533.62 | 23,513 | +16.19(+3.13%) |
May 24, 2024 | 524.92 | 529.00 | 514.10 | 517.43 | 13,807 | +1.84(+0.36%) |
May 23, 2024 | 535.00 | 535.00 | 512.30 | 515.59 | 14,189 | -9.41(-1.79%) |
May 22, 2024 | 537.83 | 537.83 | 517.00 | 525.00 | 30,907 | -23.83(-4.34%) |
May 21, 2024 | 554.27 | 564.46 | 548.83 | 548.83 | 11,239 | -8.49(-1.52%) |
May 20, 2024 | 574.22 | 574.22 | 553.70 | 557.32 | 21,519 | -15.43(-2.69%) |
May 17, 2024 | 549.92 | 575.57 | 549.89 | 572.75 | 18,810 | +29.49(+5.43%) |
May 16, 2024 | 542.89 | 552.57 | 538.00 | 543.26 | 15,694 | -4.78(-0.87%) |
May 15, 2024 | 538.00 | 551.09 | 518.45 | 548.04 | 23,801 | -0.60(-0.11%) |
May 14, 2024 | 550.94 | 550.94 | 536.87 | 548.64 | 18,197 | -5.04(-0.91%) |
May 13, 2024 | 567.09 | 567.09 | 549.00 | 553.68 | 14,497 | -11.21(-1.98%) |
May 10, 2024 | 581.55 | 581.55 | 560.42 | 564.89 | 13,521 | -11.45(-1.99%) |
May 09, 2024 | 564.09 | 577.13 | 564.09 | 576.34 | 12,468 | +13.81(+2.46%) |
May 08, 2024 | 554.46 | 569.16 | 554.46 | 562.53 | 9,029 | -2.66(-0.47%) |
May 07, 2024 | 575.88 | 575.88 | 565.00 | 565.19 | 18,196 | -4.07(-0.71%) |
May 06, 2024 | 570.68 | 586.35 | 567.51 | 569.26 | 42,545 | +11.25(+2.02%) |
May 03, 2024 | 570.87 | 570.87 | 534.36 | 558.01 | 35,264 | -6.22(-1.10%) |
May 02, 2024 | 562.00 | 571.16 | 554.00 | 564.23 | 20,826 | +13.91(+2.53%) |
May 01, 2024 | 574.25 | 582.67 | 537.89 | 550.32 | 25,750 | -26.76(-4.64%) |
Apr 30, 2024 | 642.65 | 642.65 | 577.08 | 577.08 | 26,169 | -73.39(-11.28%) |
Apr 29, 2024 | 635.17 | 656.09 | 632.61 | 650.47 | 12,817 | +10.46(+1.63%) |
Apr 26, 2024 | 640.86 | 645.85 | 620.00 | 640.01 | 20,211 | -15.54(-2.37%) |
Apr 25, 2024 | 647.06 | 655.55 | 634.46 | 655.55 | 8,026 | +3.94(+0.60%) |
Apr 24, 2024 | 636.17 | 651.61 | 630.27 | 651.61 | 8,580 | +2.97(+0.46%) |
Apr 23, 2024 | 631.26 | 649.25 | 629.63 | 648.64 | 10,560 | +13.63(+2.15%) |
Apr 22, 2024 | 613.60 | 649.23 | 602.02 | 635.01 | 29,001 | +15.93(+2.57%) |
Apr 19, 2024 | 607.15 | 636.78 | 607.15 | 619.08 | 23,834 | +18.37(+3.06%) |
Apr 18, 2024 | 618.28 | 621.24 | 594.77 | 600.71 | 26,118 | -15.75(-2.56%) |
Apr 17, 2024 | 618.98 | 637.20 | 604.00 | 616.46 | 35,189 | -8.48(-1.36%) |
Apr 16, 2024 | 640.56 | 643.15 | 610.36 | 624.94 | 31,270 | -18.56(-2.88%) |
Apr 15, 2024 | 674.92 | 680.00 | 642.50 | 643.50 | 41,210 | -20.18(-3.04%) |
Apr 12, 2024 | 710.04 | 722.63 | 654.76 | 663.68 | 65,287 | -30.47(-4.39%) |
Apr 11, 2024 | 701.99 | 702.00 | 668.20 | 694.15 | 34,056 | -3.49(-0.50%) |
Apr 10, 2024 | 681.93 | 704.38 | 676.13 | 697.64 | 54,115 | +8.93(+1.30%) |
Apr 09, 2024 | 700.00 | 711.02 | 676.22 | 688.71 | 46,437 | -9.72(-1.39%) |
Apr 08, 2024 | 714.13 | 716.87 | 694.72 | 698.43 | 31,920 | -15.46(-2.17%) |
Apr 05, 2024 | 704.02 | 723.66 | 693.52 | 713.89 | 54,388 | +24.88(+3.61%) |
Apr 04, 2024 | 693.01 | 704.00 | 686.25 | 689.01 | 38,124 | -2.06(-0.30%) |
Apr 03, 2024 | 682.87 | 697.27 | 675.55 | 691.07 | 35,483 | +16.12(+2.39%) |
Apr 02, 2024 | 647.86 | 674.95 | 641.19 | 674.95 | 39,806 | +38.15(+5.99%) |
Apr 01, 2024 | 620.36 | 640.25 | 602.63 | 636.80 | 47,573 | +21.03(+3.42%) |
Mar 28, 2024 | 600.12 | 619.00 | 592.79 | 615.77 | 31,372 | +20.78(+3.49%) |
Mar 27, 2024 | 576.72 | 594.99 | 576.72 | 594.99 | 14,227 | +15.09(+2.60%) |
Mar 26, 2024 | 598.00 | 602.00 | 578.16 | 579.90 | 21,771 | -14.87(-2.50%) |
Mar 25, 2024 | 585.41 | 609.42 | 585.41 | 594.76 | 26,128 | +10.78(+1.85%) |
Mar 22, 2024 | 588.58 | 588.58 | 577.48 | 583.98 | 12,840 | -1.20(-0.21%) |
Mar 21, 2024 | 576.75 | 588.85 | 573.34 | 585.18 | 24,637 | +8.40(+1.46%) |
Mar 20, 2024 | 569.92 | 583.71 | 566.00 | 576.78 | 31,356 | -0.57(-0.10%) |
Mar 19, 2024 | 558.17 | 578.28 | 558.17 | 577.35 | 26,590 | +15.81(+2.82%) |
Mar 18, 2024 | 564.13 | 566.17 | 548.08 | 561.54 | 28,880 | +4.70(+0.84%) |
Mar 15, 2024 | 544.08 | 564.66 | 544.08 | 556.84 | 28,632 | +10.84(+1.99%) |
Mar 14, 2024 | 536.00 | 546.00 | 530.96 | 546.00 | 27,155 | +15.18(+2.86%) |
Mar 13, 2024 | 510.00 | 538.00 | 510.00 | 530.82 | 45,015 | +35.88(+7.25%) |
Mar 12, 2024 | 493.93 | 503.26 | 491.00 | 494.94 | 21,867 | -2.28(-0.46%) |
Mar 11, 2024 | 488.78 | 498.00 | 471.56 | 497.22 | 37,762 | +14.27(+2.95%) |
Mar 08, 2024 | 477.42 | 482.95 | 473.99 | 482.95 | 16,246 | +5.06(+1.06%) |
Mar 07, 2024 | 467.00 | 485.00 | 467.00 | 477.89 | 24,663 | +16.42(+3.56%) |
Mar 06, 2024 | 469.86 | 476.86 | 460.00 | 461.47 | 46,870 | +0.19(+0.04%) |
Mar 05, 2024 | 447.50 | 470.00 | 447.50 | 461.28 | 37,441 | +8.76(+1.94%) |
Mar 04, 2024 | 465.05 | 465.65 | 452.52 | 452.52 | 29,944 | -12.59(-2.71%) |
Mar 01, 2024 | 459.95 | 470.00 | 457.41 | 465.11 | 32,316 | +18.50(+4.14%) |
Feb 29, 2024 | 440.00 | 451.75 | 438.33 | 446.61 | 30,066 | +5.66(+1.28%) |
Feb 28, 2024 | 450.00 | 458.80 | 437.02 | 440.95 | 40,231 | -8.61(-1.92%) |
Feb 27, 2024 | 459.01 | 463.73 | 445.00 | 449.56 | 31,357 | -11.37(-2.47%) |
Feb 26, 2024 | 446.21 | 468.25 | 442.11 | 460.93 | 34,715 | +11.92(+2.65%) |
Feb 23, 2024 | 440.96 | 452.79 | 435.00 | 449.01 | 38,233 | -7.16(-1.57%) |
Feb 22, 2024 | 444.47 | 461.20 | 435.00 | 456.17 | 25,209 | +6.42(+1.43%) |
Feb 21, 2024 | 432.36 | 451.02 | 429.91 | 449.75 | 45,396 | +22.34(+5.23%) |
Feb 20, 2024 | 446.16 | 446.16 | 427.00 | 427.41 | 47,500 | -17.87(-4.01%) |
Feb 16, 2024 | 452.94 | 458.59 | 445.28 | 445.28 | 29,666 | -7.60(-1.68%) |
Feb 15, 2024 | 419.00 | 455.32 | 419.00 | 452.88 | 62,400 | +28.88(+6.81%) |
Feb 14, 2024 | 430.08 | 437.02 | 412.12 | 424.00 | 65,511 | -0.23(-0.05%) |
Feb 13, 2024 | 433.34 | 436.50 | 414.92 | 424.23 | 53,321 | -7.77(-1.80%) |
Feb 12, 2024 | 426.96 | 436.56 | 426.96 | 432.00 | 28,787 | +4.23(+0.99%) |
Feb 09, 2024 | 445.96 | 452.27 | 425.00 | 427.77 | 48,881 | -17.23(-3.87%) |
Feb 08, 2024 | 435.61 | 450.00 | 435.00 | 445.00 | 38,063 | +10.74(+2.47%) |
Feb 07, 2024 | 431.18 | 436.35 | 422.00 | 434.26 | 39,826 | +6.87(+1.61%) |
Feb 06, 2024 | 428.83 | 445.16 | 426.30 | 427.39 | 50,198 | -0.36(-0.08%) |
Feb 05, 2024 | 417.78 | 434.00 | 408.30 | 427.75 | 58,492 | +4.50(+1.06%) |
Feb 02, 2024 | 425.81 | 433.11 | 413.12 | 423.25 | 57,359 | +1.08(+0.26%) |
Feb 01, 2024 | 428.01 | 437.86 | 408.05 | 422.17 | 72,295 | -0.85(-0.20%) |
Jan 31, 2024 | 445.70 | 450.32 | 423.02 | 423.02 | 73,435 | -22.05(-4.95%) |
Jan 30, 2024 | 416.94 | 446.24 | 411.60 | 445.07 | 101,382 | +25.41(+6.05%) |
Jan 29, 2024 | 419.82 | 419.82 | 408.58 | 419.66 | 66,636 | -2.61(-0.62%) |
Jan 26, 2024 | 410.02 | 423.82 | 400.67 | 422.27 | 89,201 | +11.11(+2.70%) |
Jan 25, 2024 | 394.46 | 411.56 | 389.57 | 411.16 | 80,695 | +26.72(+6.95%) |
Jan 24, 2024 | 372.97 | 384.44 | 370.40 | 384.44 | 66,521 | +16.30(+4.43%) |
Jan 23, 2024 | 362.23 | 375.00 | 362.23 | 368.14 | 49,433 | +3.43(+0.94%) |
Jan 22, 2024 | 362.02 | 367.21 | 352.00 | 364.71 | 62,286 | +3.17(+0.88%) |
Jan 19, 2024 | 356.64 | 361.54 | 352.66 | 361.54 | 44,000 | +3.78(+1.06%) |
Jan 18, 2024 | 362.96 | 362.96 | 345.41 | 357.76 | 58,523 | -2.95(-0.82%) |
Jan 17, 2024 | 359.84 | 371.36 | 357.58 | 360.71 | 68,547 | -10.89(-2.93%) |
Jan 16, 2024 | 399.86 | 403.35 | 370.78 | 371.60 | 72,528 | -27.90(-6.98%) |
Jan 12, 2024 | 401.96 | 407.00 | 393.30 | 399.50 | 55,692 | +16.34(+4.26%) |
Jan 11, 2024 | 383.01 | 387.75 | 379.44 | 383.16 | 41,781 | +5.14(+1.36%) |
Jan 10, 2024 | 393.86 | 393.86 | 373.50 | 378.02 | 81,238 | -14.10(-3.60%) |
Jan 09, 2024 | 413.06 | 413.06 | 389.02 | 392.12 | 66,646 | -19.30(-4.69%) |
Jan 08, 2024 | 401.00 | 411.58 | 386.00 | 411.42 | 79,499 | -9.58(-2.28%) |
Jan 05, 2024 | 435.72 | 436.79 | 416.00 | 421.00 | 49,125 | -3.80(-0.89%) |
Jan 04, 2024 | 460.00 | 466.96 | 424.70 | 424.80 | 54,448 | -26.20(-5.81%) |
Jan 03, 2024 | 427.00 | 455.68 | 423.44 | 451.00 | 66,797 | +23.75(+5.56%) |
Jan 02, 2024 | 419.21 | 436.66 | 419.21 | 427.25 | 63,177 | +13.00(+3.14%) |
Dec 29, 2023 | 418.85 | 421.74 | 409.93 | 414.25 | 38,514 | -0.71(-0.17%) |
Dec 28, 2023 | 430.99 | 434.98 | 414.14 | 414.96 | 54,322 | -22.59(-5.16%) |
Dec 27, 2023 | 441.00 | 447.25 | 435.00 | 437.55 | 36,396 | -8.79(-1.97%) |
Dec 26, 2023 | 444.31 | 451.98 | 440.43 | 446.34 | 42,590 | +13.79(+3.19%) |
Dec 22, 2023 | 440.12 | 446.50 | 432.00 | 432.55 | 39,268 | +1.31(+0.30%) |
Dec 21, 2023 | 431.13 | 435.59 | 420.22 | 431.24 | 50,767 | -0.80(-0.19%) |
Dec 20, 2023 | 445.00 | 454.00 | 429.46 | 432.04 | 80,933 | -7.96(-1.81%) |
Dec 19, 2023 | 424.71 | 440.43 | 422.22 | 440.00 | 55,072 | +18.25(+4.33%) |
Dec 18, 2023 | 424.85 | 435.48 | 421.60 | 421.75 | 77,239 | +11.78(+2.87%) |
Dec 15, 2023 | 406.80 | 411.15 | 398.94 | 409.97 | 84,362 | -2.37(-0.57%) |
Dec 14, 2023 | 391.14 | 413.78 | 391.14 | 412.34 | 105,442 | +32.84(+8.65%) |
Dec 13, 2023 | 361.03 | 380.32 | 358.88 | 379.50 | 49,698 | +16.12(+4.44%) |
Dec 12, 2023 | 368.02 | 368.05 | 357.06 | 363.38 | 62,636 | -14.49(-3.83%) |
Dec 11, 2023 | 369.29 | 380.00 | 369.29 | 377.87 | 50,000 | +4.88(+1.31%) |
Dec 08, 2023 | 370.59 | 376.00 | 366.85 | 372.99 | 41,087 | +10.01(+2.76%) |
Dec 07, 2023 | 378.35 | 382.28 | 360.00 | 362.98 | 66,934 | -8.25(-2.22%) |
Dec 06, 2023 | 383.98 | 388.89 | 367.81 | 371.23 | 106,663 | -20.92(-5.33%) |
Dec 05, 2023 | 408.91 | 412.00 | 391.83 | 392.15 | 58,993 | -16.45(-4.03%) |
Dec 04, 2023 | 405.76 | 417.32 | 400.23 | 408.60 | 57,392 | -4.91(-1.19%) |
Dec 01, 2023 | 408.78 | 430.88 | 406.40 | 413.51 | 70,634 | +3.83(+0.93%) |
Nov 30, 2023 | 408.63 | 425.00 | 394.56 | 409.68 | 98,502 | +10.46(+2.62%) |
Nov 29, 2023 | 424.03 | 424.03 | 395.60 | 399.22 | 66,262 | -10.65(-2.60%) |
Nov 28, 2023 | 410.71 | 419.73 | 406.82 | 409.87 | 40,563 | +2.42(+0.59%) |
Nov 27, 2023 | 405.53 | 408.55 | 396.78 | 407.45 | 37,686 | -3.71(-0.90%) |
Nov 24, 2023 | 406.38 | 421.29 | 406.38 | 411.16 | 29,689 | +4.86(+1.20%) |
Nov 22, 2023 | 385.11 | 408.33 | 375.41 | 406.30 | 60,096 | -0.22(-0.05%) |
Nov 21, 2023 | 408.80 | 410.00 | 397.01 | 406.52 | 39,027 | -7.44(-1.80%) |
Nov 20, 2023 | 415.00 | 422.32 | 411.65 | 413.96 | 43,921 | +5.65(+1.38%) |
Nov 17, 2023 | 391.50 | 417.30 | 391.50 | 408.31 | 53,558 | +23.54(+6.12%) |
Nov 16, 2023 | 393.93 | 399.65 | 371.76 | 384.77 | 80,213 | -23.56(-5.77%) |
Nov 15, 2023 | 405.72 | 424.58 | 405.72 | 408.33 | 52,258 | -2.47(-0.60%) |
Nov 14, 2023 | 404.12 | 413.78 | 403.02 | 410.80 | 47,934 | +10.48(+2.62%) |
Nov 13, 2023 | 393.88 | 401.01 | 389.88 | 400.32 | 44,978 | +9.32(+2.38%) |
Nov 10, 2023 | 386.73 | 392.00 | 378.02 | 391.00 | 38,300 | +14.92(+3.97%) |
Nov 09, 2023 | 390.23 | 393.04 | 375.72 | 376.08 | 45,716 | -5.54(-1.45%) |
Nov 08, 2023 | 394.02 | 400.21 | 381.62 | 381.62 | 66,776 | -12.96(-3.28%) |
Nov 07, 2023 | 406.16 | 406.16 | 388.00 | 394.58 | 100,693 | -28.70(-6.78%) |
Nov 06, 2023 | 442.83 | 445.49 | 418.97 | 423.28 | 45,610 | -13.08(-3.00%) |
Nov 03, 2023 | 455.56 | 455.56 | 428.00 | 436.36 | 77,075 | -19.64(-4.31%) |
Nov 02, 2023 | 423.23 | 456.00 | 421.82 | 456.00 | 49,907 | +36.31(+8.65%) |
Nov 01, 2023 | 429.23 | 441.02 | 419.00 | 419.69 | 64,518 | -3.14(-0.74%) |
Oct 31, 2023 | 419.72 | 424.34 | 401.47 | 422.83 | 48,638 | +9.22(+2.23%) |
Oct 30, 2023 | 413.60 | 422.00 | 400.00 | 413.61 | 68,451 | +4.76(+1.16%) |
Oct 27, 2023 | 436.40 | 436.40 | 403.41 | 408.85 | 87,914 | -29.19(-6.66%) |
Oct 26, 2023 | 437.00 | 440.40 | 421.00 | 438.04 | 32,398 | -10.37(-2.31%) |
Oct 25, 2023 | 453.86 | 460.92 | 444.00 | 448.41 | 44,246 | -4.97(-1.10%) |
Oct 24, 2023 | 475.10 | 477.84 | 453.38 | 453.38 | 46,042 | -18.08(-3.83%) |
Oct 23, 2023 | 486.52 | 486.52 | 466.70 | 471.46 | 61,326 | -28.53(-5.71%) |
Oct 20, 2023 | 525.00 | 525.00 | 496.00 | 499.99 | 48,975 | -22.51(-4.31%) |
Oct 19, 2023 | 515.66 | 534.70 | 508.00 | 522.50 | 51,055 | -2.79(-0.53%) |
Oct 18, 2023 | 513.49 | 532.54 | 511.11 | 525.29 | 62,093 | +19.78(+3.91%) |
Oct 17, 2023 | 489.37 | 508.93 | 489.37 | 505.51 | 44,051 | +12.38(+2.51%) |
Oct 16, 2023 | 491.68 | 497.00 | 480.00 | 493.13 | 54,233 | +14.26(+2.98%) |
Oct 13, 2023 | 470.99 | 488.97 | 469.24 | 478.87 | 81,659 | +27.72(+6.14%) |
Oct 12, 2023 | 465.06 | 465.06 | 446.00 | 451.15 | 46,952 | -1.58(-0.35%) |
Oct 11, 2023 | 453.00 | 455.05 | 437.59 | 452.73 | 56,940 | -9.28(-2.01%) |
Oct 10, 2023 | 458.90 | 473.06 | 451.00 | 462.01 | 52,955 | +2.02(+0.44%) |
Oct 09, 2023 | 456.64 | 464.75 | 441.10 | 459.99 | 117,334 | +39.96(+9.51%) |
Oct 06, 2023 | 414.50 | 432.36 | 402.40 | 420.03 | 72,820 | +19.69(+4.92%) |
Oct 05, 2023 | 393.25 | 414.00 | 393.25 | 400.34 | 55,974 | -8.85(-2.16%) |
Oct 04, 2023 | 442.68 | 442.68 | 397.22 | 409.19 | 146,591 | -48.84(-10.66%) |
Oct 03, 2023 | 461.34 | 463.39 | 444.08 | 458.03 | 50,941 | -10.93(-2.33%) |
Oct 02, 2023 | 499.00 | 499.00 | 458.66 | 468.96 | 85,431 | -30.79(-6.16%) |
Sep 29, 2023 | 532.28 | 532.28 | 496.00 | 499.75 | 70,621 | -33.77(-6.33%) |
Sep 28, 2023 | 525.73 | 545.00 | 523.93 | 533.52 | 43,411 | +4.36(+0.82%) |
Sep 27, 2023 | 513.00 | 535.65 | 510.04 | 529.16 | 84,575 | +36.16(+7.33%) |
Sep 26, 2023 | 486.28 | 502.21 | 485.85 | 493.00 | 38,735 | -6.30(-1.26%) |
Sep 25, 2023 | 480.00 | 504.39 | 498.50 | 499.30 | 35,274 | +15.30(+3.16%) |
Sep 22, 2023 | 499.28 | 508.56 | 484.00 | 484.00 | 46,842 | -2.29(-0.47%) |
Sep 21, 2023 | 515.44 | 526.00 | 486.19 | 486.29 | 53,531 | -17.71(-3.51%) |
Sep 20, 2023 | 514.71 | 532.00 | 503.24 | 504.00 | 38,555 | -20.67(-3.94%) |
Sep 19, 2023 | 561.67 | 561.67 | 514.07 | 524.67 | 58,902 | -21.05(-3.86%) |
Sep 18, 2023 | 548.09 | 556.12 | 535.31 | 545.72 | 46,765 | +10.31(+1.93%) |
Sep 15, 2023 | 548.00 | 555.00 | 532.32 | 535.41 | 44,093 | -21.11(-3.79%) |
Sep 14, 2023 | 558.85 | 563.10 | 554.92 | 556.52 | 48,469 | +18.94(+3.52%) |
Sep 13, 2023 | 550.78 | 555.13 | 530.07 | 537.58 | 42,457 | -8.57(-1.57%) |
Sep 12, 2023 | 528.10 | 551.20 | 527.54 | 546.15 | 76,276 | +31.37(+6.09%) |
Sep 11, 2023 | 546.13 | 553.35 | 509.20 | 514.78 | 64,242 | -20.08(-3.75%) |
Sep 08, 2023 | 522.17 | 546.82 | 520.80 | 534.86 | 54,477 | +23.80(+4.66%) |
Sep 07, 2023 | 507.98 | 519.20 | 507.98 | 511.06 | 33,967 | +1.06(+0.21%) |
Sep 06, 2023 | 507.80 | 521.04 | 499.22 | 510.00 | 43,903 | -1.85(-0.36%) |
Sep 05, 2023 | 510.00 | 525.00 | 507.93 | 511.85 | 64,304 | +12.85(+2.58%) |
Sep 01, 2023 | 481.68 | 501.19 | 481.68 | 499.00 | 75,014 | +31.15(+6.66%) |
Aug 31, 2023 | 471.96 | 471.96 | 455.20 | 467.85 | 45,307 | +1.44(+0.31%) |
Aug 30, 2023 | 467.98 | 469.10 | 464.00 | 466.41 | 31,423 | +3.41(+0.74%) |
Aug 29, 2023 | 462.65 | 463.00 | 449.89 | 463.00 | 32,520 | +3.00(+0.65%) |
Aug 28, 2023 | 457.83 | 470.35 | 452.48 | 460.00 | 29,561 | +6.66(+1.47%) |
Aug 25, 2023 | 450.00 | 461.89 | 436.66 | 453.34 | 47,483 | +14.82(+3.38%) |
Aug 24, 2023 | 435.39 | 452.28 | 435.39 | 438.52 | 34,297 | -9.03(-2.02%) |
Aug 23, 2023 | 447.74 | 449.98 | 426.86 | 447.55 | 55,284 | -10.50(-2.29%) |
Aug 22, 2023 | 465.60 | 473.50 | 457.80 | 458.05 | 24,337 | -7.49(-1.61%) |
Aug 21, 2023 | 486.52 | 490.32 | 457.41 | 465.54 | 56,945 | -12.55(-2.63%) |
Aug 18, 2023 | 463.40 | 480.35 | 453.61 | 478.09 | 39,232 | +13.09(+2.82%) |
Aug 17, 2023 | 468.99 | 484.86 | 464.02 | 465.00 | 72,589 | +16.00(+3.56%) |
Aug 16, 2023 | 460.90 | 477.39 | 448.41 | 449.00 | 56,562 | -9.29(-2.03%) |
Aug 15, 2023 | 476.00 | 476.79 | 457.58 | 458.29 | 68,931 | -33.62(-6.83%) |
Aug 14, 2023 | 496.03 | 498.92 | 484.52 | 491.91 | 46,973 | -11.09(-2.20%) |
Aug 11, 2023 | 475.00 | 504.99 | 475.00 | 503.00 | 103,232 | +26.88(+5.65%) |
Aug 10, 2023 | 479.94 | 492.93 | 467.30 | 476.12 | 77,517 | +2.83(+0.60%) |
Aug 09, 2023 | 466.21 | 489.45 | 464.57 | 473.29 | 129,282 | +17.33(+3.80%) |
Aug 08, 2023 | 428.47 | 457.43 | 417.17 | 455.96 | 48,178 | +10.26(+2.30%) |
Aug 07, 2023 | 445.49 | 454.17 | 443.40 | 445.70 | 48,439 | +1.92(+0.43%) |
Aug 04, 2023 | 446.49 | 461.13 | 443.64 | 443.78 | 102,281 | +6.60(+1.51%) |
Aug 03, 2023 | 429.42 | 449.50 | 418.83 | 437.18 | 60,768 | +8.12(+1.89%) |
Aug 02, 2023 | 437.08 | 449.90 | 421.04 | 429.06 | 67,731 | -13.77(-3.11%) |
Aug 01, 2023 | 435.61 | 444.63 | 428.62 | 442.83 | 48,517 | -3.06(-0.69%) |
Jul 31, 2023 | 436.29 | 448.84 | 436.28 | 445.89 | 64,395 | +19.87(+4.66%) |
Jul 28, 2023 | 416.65 | 426.99 | 407.83 | 426.02 | 69,739 | +8.81(+2.11%) |
Jul 27, 2023 | 431.44 | 438.50 | 412.96 | 417.21 | 78,700 | -6.79(-1.60%) |
Jul 26, 2023 | 411.00 | 427.88 | 409.87 | 424.00 | 49,351 | +6.14(+1.47%) |
Jul 25, 2023 | 406.41 | 426.13 | 400.55 | 417.86 | 75,293 | +7.88(+1.92%) |
Jul 24, 2023 | 393.38 | 421.47 | 393.38 | 409.98 | 114,995 | +22.19(+5.72%) |
Jul 21, 2023 | 380.88 | 389.55 | 374.57 | 387.79 | 72,992 | +11.41(+3.03%) |
Jul 20, 2023 | 365.04 | 377.45 | 365.04 | 376.38 | 80,608 | +17.38(+4.84%) |
Jul 19, 2023 | 355.98 | 366.57 | 352.54 | 359.00 | 71,738 | +6.79(+1.93%) |
Jul 18, 2023 | 336.98 | 361.57 | 334.65 | 352.21 | 88,322 | +15.34(+4.55%) |
Jul 17, 2023 | 334.68 | 343.68 | 334.13 | 336.87 | 62,213 | -3.29(-0.97%) |
Jul 14, 2023 | 366.20 | 366.20 | 338.08 | 340.16 | 98,814 | -29.54(-7.99%) |
Jul 13, 2023 | 369.42 | 381.40 | 360.84 | 369.70 | 68,222 | -0.50(-0.14%) |
Jul 12, 2023 | 371.48 | 377.68 | 365.45 | 370.20 | 72,576 | +7.20(+1.98%) |
Jul 11, 2023 | 342.49 | 363.00 | 341.00 | 363.00 | 114,590 | +26.36(+7.83%) |
Jul 10, 2023 | 335.08 | 343.00 | 331.79 | 336.64 | 47,609 | +1.24(+0.37%) |
Jul 07, 2023 | 310.00 | 344.49 | 309.48 | 335.40 | 106,376 | +23.22(+7.44%) |
Jul 06, 2023 | 327.83 | 333.00 | 306.50 | 312.18 | 98,041 | -25.94(-7.67%) |
Jul 05, 2023 | 347.00 | 347.98 | 332.75 | 338.12 | 62,246 | -6.45(-1.87%) |
Jul 03, 2023 | 343.33 | 351.24 | 341.39 | 344.57 | 39,805 | +5.57(+1.64%) |
Jun 30, 2023 | 339.17 | 346.00 | 332.00 | 339.00 | 67,652 | +6.42(+1.93%) |
Jun 29, 2023 | 326.28 | 333.61 | 323.28 | 332.58 | 61,542 | +9.97(+3.09%) |
Jun 28, 2023 | 310.22 | 324.50 | 305.00 | 322.61 | 74,038 | +9.61(+3.07%) |
Jun 27, 2023 | 314.35 | 318.24 | 307.38 | 313.00 | 53,410 | +0.18(+0.06%) |
Jun 26, 2023 | 298.75 | 317.68 | 298.75 | 312.82 | 113,447 | +14.82(+4.97%) |
Jun 23, 2023 | 296.00 | 300.67 | 290.69 | 298.00 | 86,226 | -6.06(-1.99%) |
Jun 22, 2023 | 308.94 | 308.94 | 297.77 | 304.06 | 94,012 | -12.22(-3.86%) |
Jun 21, 2023 | 307.31 | 324.26 | 305.91 | 316.28 | 82,351 | +5.49(+1.77%) |
Jun 20, 2023 | 330.76 | 330.76 | 304.88 | 310.79 | 122,893 | -25.39(-7.55%) |
Jun 16, 2023 | 338.69 | 342.16 | 331.50 | 336.18 | 76,119 | +2.29(+0.69%) |
Jun 15, 2023 | 324.00 | 341.20 | 324.00 | 333.89 | 71,938 | +10.15(+3.14%) |
Jun 14, 2023 | 343.98 | 347.00 | 315.56 | 323.74 | 104,884 | -10.24(-3.07%) |
Jun 13, 2023 | 340.00 | 356.00 | 332.97 | 333.98 | 99,446 | +1.08(+0.32%) |
Jun 12, 2023 | 329.42 | 341.63 | 325.56 | 332.90 | 64,364 | -11.30(-3.28%) |
Jun 09, 2023 | 348.16 | 350.17 | 337.40 | 344.20 | 50,595 | -2.85(-0.82%) |
Jun 08, 2023 | 353.69 | 356.22 | 331.04 | 347.05 | 81,539 | -5.95(-1.69%) |
Jun 07, 2023 | 326.27 | 353.14 | 326.27 | 353.00 | 155,363 | +29.00(+8.95%) |
Jun 06, 2023 | 308.00 | 324.50 | 305.75 | 324.00 | 68,341 | +5.00(+1.57%) |
Jun 05, 2023 | 337.00 | 340.93 | 316.00 | 319.00 | 111,479 | -7.90(-2.42%) |
Jun 02, 2023 | 314.60 | 330.11 | 310.17 | 326.90 | 128,746 | +27.06(+9.02%) |