Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 390.05 | 392.17 | 383.62 | 391.99 | 143,755 | +4.75(+1.23%) |
May 23, 2024 | 393.24 | 394.16 | 386.13 | 387.24 | 132,392 | -6.17(-1.57%) |
May 22, 2024 | 385.06 | 398.49 | 385.06 | 393.41 | 128,993 | +7.97(+2.07%) |
May 21, 2024 | 386.48 | 387.49 | 383.19 | 385.44 | 105,628 | +0.08(+0.02%) |
May 20, 2024 | 390.93 | 392.81 | 381.44 | 385.36 | 148,044 | -5.56(-1.42%) |
May 17, 2024 | 386.16 | 391.42 | 383.10 | 390.92 | 140,623 | +7.05(+1.84%) |
May 16, 2024 | 386.58 | 389.68 | 381.84 | 383.87 | 126,982 | +1.27(+0.33%) |
May 15, 2024 | 378.62 | 383.89 | 378.62 | 382.60 | 133,798 | +4.45(+1.18%) |
May 14, 2024 | 377.00 | 381.63 | 375.47 | 378.15 | 167,972 | +2.74(+0.73%) |
May 13, 2024 | 381.00 | 381.01 | 374.26 | 375.41 | 192,059 | -5.24(-1.38%) |
May 10, 2024 | 383.71 | 387.00 | 378.56 | 380.65 | 229,169 | -0.62(-0.16%) |
May 09, 2024 | 383.96 | 386.00 | 379.18 | 381.27 | 177,768 | -4.80(-1.24%) |
May 08, 2024 | 397.27 | 399.05 | 383.62 | 386.07 | 199,312 | -10.22(-2.58%) |
May 07, 2024 | 396.20 | 402.38 | 393.59 | 396.29 | 285,434 | +2.31(+0.59%) |
May 06, 2024 | 384.10 | 394.89 | 383.80 | 393.98 | 235,028 | +11.61(+3.04%) |
May 03, 2024 | 374.00 | 382.85 | 368.04 | 382.37 | 208,579 | +9.26(+2.48%) |
May 02, 2024 | 379.80 | 382.49 | 371.67 | 373.11 | 240,889 | -5.50(-1.45%) |
May 01, 2024 | 364.46 | 382.07 | 364.46 | 378.61 | 439,927 | +15.36(+4.23%) |
Apr 30, 2024 | 358.50 | 371.15 | 356.99 | 363.25 | 462,896 | +5.25(+1.47%) |
Apr 29, 2024 | 383.02 | 387.52 | 355.12 | 358.00 | 824,435 | -16.64(-4.44%) |
Apr 26, 2024 | 392.00 | 396.16 | 366.10 | 374.64 | 804,345 | -78.45(-17.31%) |
Apr 25, 2024 | 455.01 | 460.41 | 446.62 | 453.09 | 165,311 | -5.50(-1.20%) |
Apr 24, 2024 | 466.61 | 468.35 | 456.65 | 458.59 | 151,935 | -5.77(-1.24%) |
Apr 23, 2024 | 468.17 | 481.91 | 462.36 | 464.36 | 209,126 | +1.13(+0.24%) |
Apr 22, 2024 | 454.81 | 465.25 | 452.46 | 463.23 | 196,775 | +11.42(+2.53%) |
Apr 19, 2024 | 454.44 | 454.44 | 447.52 | 451.81 | 142,359 | -0.11(-0.02%) |
Apr 18, 2024 | 452.15 | 454.53 | 444.50 | 451.92 | 173,531 | +0.51(+0.11%) |
Apr 17, 2024 | 453.79 | 458.61 | 450.07 | 451.41 | 155,295 | -0.87(-0.19%) |
Apr 16, 2024 | 448.47 | 457.10 | 444.02 | 452.28 | 126,163 | +5.01(+1.12%) |
Apr 15, 2024 | 456.58 | 462.33 | 446.50 | 447.27 | 113,967 | -3.69(-0.82%) |
Apr 12, 2024 | 452.89 | 453.24 | 447.70 | 450.96 | 114,061 | -1.87(-0.41%) |
Apr 11, 2024 | 447.74 | 454.03 | 438.18 | 452.83 | 161,996 | +4.99(+1.11%) |
Apr 10, 2024 | 448.88 | 456.13 | 447.23 | 447.84 | 122,410 | -2.59(-0.58%) |
Apr 09, 2024 | 457.97 | 458.50 | 448.12 | 450.43 | 114,313 | -8.68(-1.89%) |
Apr 08, 2024 | 451.19 | 462.30 | 447.28 | 459.11 | 162,476 | +10.97(+2.45%) |
Apr 05, 2024 | 446.49 | 452.06 | 443.17 | 448.14 | 302,731 | +2.70(+0.61%) |
Apr 04, 2024 | 457.01 | 458.00 | 443.34 | 445.44 | 296,619 | -7.71(-1.70%) |
Apr 03, 2024 | 467.94 | 472.68 | 449.23 | 453.15 | 355,803 | -14.70(-3.14%) |
Apr 02, 2024 | 513.42 | 513.42 | 465.85 | 467.85 | 365,923 | -44.80(-8.74%) |
Apr 01, 2024 | 524.20 | 524.20 | 505.11 | 512.65 | 132,648 | -12.09(-2.30%) |
Mar 28, 2024 | 533.85 | 525.48 | 523.68 | 524.74 | 185,973 | -7.44(-1.40%) |
Mar 27, 2024 | 531.36 | 533.23 | 527.37 | 532.18 | 125,662 | +2.46(+0.46%) |
Mar 26, 2024 | 533.48 | 536.84 | 528.84 | 529.72 | 86,991 | -1.58(-0.30%) |
Mar 25, 2024 | 523.96 | 533.00 | 523.96 | 531.30 | 76,782 | +8.59(+1.64%) |
Mar 22, 2024 | 525.32 | 530.99 | 518.47 | 522.71 | 126,133 | +3.57(+0.69%) |
Mar 21, 2024 | 514.24 | 525.26 | 514.24 | 519.14 | 105,736 | +4.17(+0.81%) |
Mar 20, 2024 | 513.13 | 520.38 | 512.62 | 514.97 | 111,293 | +2.08(+0.41%) |
Mar 19, 2024 | 515.81 | 523.19 | 510.58 | 512.89 | 96,700 | -2.92(-0.57%) |
Mar 18, 2024 | 517.00 | 520.85 | 513.17 | 515.81 | 135,230 | -0.31(-0.06%) |
Mar 15, 2024 | 504.38 | 516.49 | 504.38 | 516.12 | 289,073 | +10.23(+2.02%) |
Mar 14, 2024 | 515.00 | 515.29 | 505.14 | 505.89 | 206,100 | -8.13(-1.58%) |
Mar 13, 2024 | 511.00 | 515.80 | 501.95 | 514.02 | 134,671 | +3.18(+0.62%) |
Mar 12, 2024 | 504.15 | 514.23 | 504.15 | 510.84 | 180,157 | +4.85(+0.96%) |
Mar 11, 2024 | 523.22 | 525.90 | 505.79 | 505.99 | 245,292 | -19.71(-3.75%) |
Mar 08, 2024 | 532.80 | 539.27 | 523.73 | 525.70 | 157,465 | -7.27(-1.36%) |
Mar 07, 2024 | 546.17 | 548.47 | 531.78 | 532.97 | 218,596 | -15.01(-2.74%) |
Mar 06, 2024 | 531.00 | 548.37 | 526.34 | 547.98 | 174,106 | +19.12(+3.62%) |
Mar 05, 2024 | 523.25 | 530.56 | 522.96 | 528.86 | 187,575 | +4.04(+0.77%) |
Mar 04, 2024 | 516.76 | 530.37 | 513.40 | 524.82 | 129,825 | +7.54(+1.46%) |
Mar 01, 2024 | 516.27 | 518.07 | 509.70 | 517.28 | 161,230 | +1.10(+0.21%) |
Feb 29, 2024 | 515.00 | 517.27 | 508.72 | 516.18 | 130,362 | +3.09(+0.60%) |
Feb 28, 2024 | 509.58 | 514.66 | 509.58 | 513.09 | 112,810 | +0.87(+0.17%) |
Feb 27, 2024 | 511.41 | 514.44 | 507.46 | 512.22 | 105,763 | +0.60(+0.12%) |
Feb 26, 2024 | 508.26 | 514.67 | 507.25 | 511.62 | 126,499 | +3.67(+0.72%) |
Feb 23, 2024 | 509.09 | 509.15 | 501.85 | 507.95 | 101,425 | +2.15(+0.42%) |
Feb 22, 2024 | 494.83 | 506.43 | 487.04 | 505.80 | 167,874 | +10.93(+2.21%) |
Feb 21, 2024 | 499.85 | 506.63 | 484.63 | 494.87 | 224,510 | -1.44(-0.29%) |
Feb 20, 2024 | 500.63 | 505.64 | 488.80 | 496.31 | 287,679 | -8.57(-1.70%) |
Feb 16, 2024 | 461.72 | 527.88 | 457.46 | 504.88 | 583,968 | +67.44(+15.42%) |
Feb 15, 2024 | 428.10 | 441.19 | 428.10 | 437.44 | 312,660 | +11.31(+2.65%) |
Feb 14, 2024 | 416.76 | 427.37 | 412.85 | 426.13 | 209,796 | +14.18(+3.44%) |
Feb 13, 2024 | 413.96 | 415.19 | 410.11 | 411.96 | 167,858 | -3.33(-0.80%) |
Feb 12, 2024 | 419.87 | 420.59 | 413.75 | 415.29 | 187,813 | -3.68(-0.88%) |
Feb 09, 2024 | 409.13 | 421.67 | 407.06 | 418.97 | 146,052 | +9.67(+2.36%) |
Feb 08, 2024 | 406.27 | 409.79 | 404.41 | 409.30 | 136,531 | +2.23(+0.55%) |
Feb 07, 2024 | 402.15 | 411.02 | 402.15 | 407.07 | 154,170 | +5.80(+1.44%) |
Feb 06, 2024 | 394.08 | 403.01 | 392.88 | 401.27 | 142,084 | +6.99(+1.77%) |
Feb 05, 2024 | 395.28 | 396.31 | 392.82 | 394.28 | 146,991 | -1.32(-0.33%) |
Feb 02, 2024 | 395.34 | 400.66 | 394.06 | 395.60 | 127,769 | +1.45(+0.37%) |
Feb 01, 2024 | 396.44 | 396.44 | 386.04 | 394.15 | 170,592 | -3.30(-0.83%) |
Jan 31, 2024 | 401.55 | 404.68 | 397.04 | 397.45 | 116,190 | -2.46(-0.61%) |
Jan 30, 2024 | 397.87 | 401.39 | 395.24 | 399.91 | 96,286 | +2.58(+0.65%) |
Jan 29, 2024 | 389.73 | 397.34 | 389.73 | 397.33 | 214,896 | +6.87(+1.76%) |
Jan 26, 2024 | 395.67 | 397.33 | 387.82 | 390.46 | 201,545 | -4.46(-1.13%) |
Jan 25, 2024 | 411.05 | 411.05 | 394.89 | 394.92 | 185,025 | -14.36(-3.51%) |
Jan 24, 2024 | 408.27 | 411.20 | 405.57 | 409.28 | 113,178 | +5.17(+1.28%) |
Jan 23, 2024 | 407.07 | 411.05 | 402.25 | 404.11 | 111,268 | -1.85(-0.46%) |
Jan 22, 2024 | 399.88 | 406.96 | 399.31 | 405.96 | 120,430 | +7.33(+1.84%) |
Jan 19, 2024 | 399.88 | 405.71 | 395.21 | 398.63 | 175,081 | +1.32(+0.33%) |
Jan 18, 2024 | 391.30 | 402.33 | 391.30 | 397.31 | 181,944 | +4.70(+1.20%) |
Jan 17, 2024 | 387.94 | 396.07 | 387.94 | 392.61 | 260,088 | +4.29(+1.10%) |
Jan 16, 2024 | 382.65 | 388.93 | 381.75 | 388.32 | 213,801 | +5.68(+1.48%) |
Jan 12, 2024 | 377.09 | 383.14 | 377.09 | 382.65 | 140,690 | +7.60(+2.03%) |
Jan 11, 2024 | 372.77 | 376.19 | 368.73 | 375.05 | 174,143 | +3.42(+0.92%) |
Jan 10, 2024 | 362.68 | 376.55 | 362.68 | 371.63 | 240,838 | +9.52(+2.63%) |
Jan 09, 2024 | 361.89 | 363.08 | 355.04 | 362.11 | 166,735 | +1.26(+0.35%) |
Jan 08, 2024 | 359.25 | 361.72 | 355.71 | 360.85 | 283,799 | +2.39(+0.67%) |
Jan 05, 2024 | 360.96 | 362.44 | 356.89 | 358.46 | 302,751 | +0.22(+0.06%) |
Jan 04, 2024 | 351.20 | 363.26 | 351.20 | 358.24 | 294,160 | +9.16(+2.62%) |
Jan 03, 2024 | 346.50 | 351.11 | 342.69 | 349.09 | 362,995 | +2.69(+0.78%) |
Jan 02, 2024 | 334.00 | 347.22 | 334.00 | 346.40 | 191,908 | +11.59(+3.46%) |
Dec 29, 2023 | 334.44 | 335.33 | 332.44 | 334.81 | 172,153 | -0.33(-0.10%) |
Dec 28, 2023 | 334.53 | 335.76 | 333.15 | 335.14 | 96,680 | +0.72(+0.22%) |
Dec 27, 2023 | 333.83 | 335.82 | 331.59 | 334.42 | 118,425 | +0.16(+0.05%) |
Dec 26, 2023 | 332.68 | 335.86 | 331.66 | 334.26 | 128,397 | +1.58(+0.47%) |
Dec 22, 2023 | 337.63 | 337.63 | 324.91 | 332.68 | 247,310 | -4.73(-1.40%) |
Dec 21, 2023 | 336.88 | 337.90 | 329.90 | 337.41 | 196,348 | +1.38(+0.41%) |
Dec 20, 2023 | 336.82 | 339.36 | 335.26 | 336.03 | 114,630 | -2.72(-0.80%) |
Dec 19, 2023 | 339.56 | 342.70 | 337.41 | 338.75 | 116,979 | -0.17(-0.05%) |
Dec 18, 2023 | 337.74 | 342.01 | 334.53 | 338.92 | 141,457 | +1.99(+0.59%) |
Dec 15, 2023 | 329.90 | 337.96 | 327.72 | 336.93 | 440,021 | +5.79(+1.75%) |
Dec 14, 2023 | 351.61 | 351.74 | 331.02 | 331.14 | 414,043 | -17.33(-4.97%) |
Dec 13, 2023 | 336.99 | 348.90 | 336.99 | 348.48 | 263,813 | +9.20(+2.71%) |
Dec 12, 2023 | 332.72 | 339.36 | 332.72 | 339.28 | 151,012 | +6.11(+1.83%) |
Dec 11, 2023 | 330.38 | 336.76 | 329.35 | 333.17 | 120,865 | +2.54(+0.77%) |
Dec 08, 2023 | 330.01 | 332.19 | 327.09 | 330.63 | 187,801 | +1.78(+0.54%) |
Dec 07, 2023 | 329.22 | 333.23 | 324.91 | 328.85 | 313,544 | -0.23(-0.07%) |
Dec 06, 2023 | 340.49 | 344.10 | 327.25 | 329.08 | 368,337 | -12.36(-3.62%) |
Dec 05, 2023 | 347.15 | 349.05 | 341.26 | 341.44 | 137,245 | -7.34(-2.10%) |
Dec 04, 2023 | 337.71 | 352.42 | 337.71 | 348.78 | 303,842 | +10.40(+3.07%) |
Dec 01, 2023 | 349.90 | 351.29 | 338.14 | 338.38 | 253,357 | -11.62(-3.32%) |
Nov 30, 2023 | 345.96 | 350.20 | 342.59 | 350.00 | 185,161 | +3.45(+1.00%) |
Nov 29, 2023 | 355.08 | 358.90 | 345.37 | 346.55 | 283,569 | -9.66(-2.71%) |
Nov 28, 2023 | 368.89 | 368.89 | 355.45 | 356.20 | 128,802 | -13.76(-3.72%) |
Nov 27, 2023 | 366.53 | 372.53 | 365.52 | 369.96 | 137,966 | +3.35(+0.91%) |
Nov 24, 2023 | 361.49 | 367.21 | 360.01 | 366.61 | 41,631 | +4.15(+1.14%) |
Nov 22, 2023 | 362.94 | 364.06 | 359.74 | 362.47 | 134,714 | -0.13(-0.04%) |
Nov 21, 2023 | 357.44 | 365.45 | 357.44 | 362.60 | 93,848 | +5.98(+1.68%) |
Nov 20, 2023 | 351.22 | 358.34 | 351.22 | 356.62 | 91,702 | +4.72(+1.34%) |
Nov 17, 2023 | 353.09 | 355.24 | 347.56 | 351.90 | 139,624 | -0.80(-0.23%) |
Nov 16, 2023 | 350.04 | 357.24 | 348.30 | 352.70 | 288,504 | +4.10(+1.18%) |
Nov 15, 2023 | 370.75 | 374.63 | 347.61 | 348.61 | 261,024 | -23.00(-6.19%) |
Nov 14, 2023 | 368.88 | 375.76 | 367.65 | 371.60 | 207,895 | +5.33(+1.45%) |
Nov 13, 2023 | 358.26 | 366.50 | 358.26 | 366.27 | 167,084 | +9.12(+2.55%) |
Nov 10, 2023 | 357.59 | 359.16 | 352.22 | 357.15 | 220,479 | -0.07(-0.02%) |
Nov 09, 2023 | 352.60 | 362.58 | 352.05 | 357.22 | 215,886 | +4.58(+1.30%) |
Nov 08, 2023 | 346.44 | 357.16 | 344.94 | 352.64 | 160,333 | +5.72(+1.65%) |
Nov 07, 2023 | 340.77 | 348.67 | 339.27 | 346.93 | 190,840 | +6.65(+1.96%) |
Nov 06, 2023 | 339.18 | 340.58 | 333.22 | 340.27 | 207,429 | +0.97(+0.29%) |
Nov 03, 2023 | 349.17 | 349.26 | 337.66 | 339.30 | 241,244 | -4.82(-1.40%) |
Nov 02, 2023 | 350.31 | 355.18 | 337.02 | 344.12 | 217,272 | +1.20(+0.35%) |
Nov 01, 2023 | 332.35 | 346.53 | 329.36 | 342.92 | 222,356 | +9.23(+2.77%) |
Oct 31, 2023 | 331.96 | 341.19 | 329.94 | 333.69 | 255,451 | +2.37(+0.71%) |
Oct 30, 2023 | 347.55 | 366.77 | 327.79 | 331.32 | 485,056 | -11.32(-3.30%) |
Oct 27, 2023 | 403.22 | 403.73 | 334.86 | 342.64 | 713,755 | -83.29(-19.56%) |
Oct 26, 2023 | 425.46 | 435.22 | 425.38 | 425.93 | 140,641 | +0.58(+0.14%) |
Oct 25, 2023 | 427.53 | 435.49 | 424.32 | 425.35 | 129,069 | -1.48(-0.35%) |
Oct 24, 2023 | 419.95 | 431.62 | 419.79 | 426.83 | 164,635 | +11.36(+2.73%) |
Oct 23, 2023 | 424.24 | 424.24 | 410.39 | 415.47 | 157,841 | -9.02(-2.13%) |
Oct 20, 2023 | 429.71 | 429.71 | 420.53 | 424.49 | 112,111 | -4.53(-1.06%) |
Oct 19, 2023 | 439.70 | 441.85 | 426.71 | 429.02 | 149,153 | -11.07(-2.52%) |
Oct 18, 2023 | 450.45 | 451.81 | 439.50 | 440.09 | 103,071 | -11.44(-2.53%) |
Oct 17, 2023 | 444.77 | 457.42 | 444.71 | 451.54 | 143,870 | +6.60(+1.48%) |
Oct 16, 2023 | 441.71 | 447.60 | 439.95 | 444.94 | 95,929 | +6.13(+1.40%) |
Oct 13, 2023 | 439.01 | 444.70 | 437.83 | 438.81 | 66,609 | +1.40(+0.32%) |
Oct 12, 2023 | 442.29 | 444.20 | 435.12 | 437.42 | 85,233 | -4.81(-1.09%) |
Oct 11, 2023 | 435.50 | 442.30 | 435.45 | 442.22 | 133,145 | +7.48(+1.72%) |
Oct 10, 2023 | 439.70 | 444.47 | 433.80 | 434.74 | 144,418 | -3.94(-0.90%) |
Oct 09, 2023 | 428.14 | 439.53 | 428.14 | 438.67 | 90,912 | +7.48(+1.74%) |
Oct 06, 2023 | 428.80 | 433.06 | 423.96 | 431.19 | 85,350 | +1.73(+0.40%) |
Oct 05, 2023 | 418.76 | 429.98 | 418.76 | 429.46 | 148,929 | +11.05(+2.64%) |
Oct 04, 2023 | 410.72 | 419.09 | 410.72 | 418.41 | 88,905 | +7.16(+1.74%) |
Oct 03, 2023 | 406.57 | 413.29 | 404.26 | 411.25 | 113,189 | +2.15(+0.53%) |
Oct 02, 2023 | 414.67 | 414.67 | 405.23 | 409.10 | 126,363 | -4.75(-1.15%) |
Sep 29, 2023 | 419.57 | 420.72 | 413.56 | 413.85 | 156,258 | -4.99(-1.19%) |
Sep 28, 2023 | 420.64 | 425.71 | 417.81 | 418.84 | 73,535 | -0.63(-0.15%) |
Sep 27, 2023 | 419.72 | 424.07 | 413.81 | 419.47 | 108,668 | +0.38(+0.09%) |
Sep 26, 2023 | 424.68 | 429.50 | 418.90 | 419.09 | 114,343 | -6.32(-1.49%) |
Sep 25, 2023 | 425.02 | 427.97 | 424.60 | 425.41 | 147,546 | -0.44(-0.10%) |
Sep 22, 2023 | 414.08 | 426.13 | 412.95 | 425.85 | 145,269 | +14.08(+3.42%) |
Sep 21, 2023 | 420.02 | 420.02 | 409.33 | 411.77 | 129,565 | -10.00(-2.37%) |
Sep 20, 2023 | 421.72 | 428.39 | 418.69 | 421.78 | 139,018 | +1.30(+0.31%) |
Sep 19, 2023 | 415.52 | 424.96 | 415.52 | 420.48 | 157,598 | +5.20(+1.25%) |
Sep 18, 2023 | 409.55 | 417.10 | 409.15 | 415.28 | 141,597 | +5.73(+1.40%) |
Sep 15, 2023 | 408.36 | 413.10 | 402.86 | 409.55 | 329,926 | -0.99(-0.24%) |
Sep 14, 2023 | 415.23 | 415.98 | 408.31 | 410.54 | 106,028 | -2.69(-0.65%) |
Sep 13, 2023 | 415.87 | 421.06 | 411.75 | 413.23 | 114,887 | -1.67(-0.40%) |
Sep 12, 2023 | 413.21 | 423.85 | 413.21 | 414.90 | 112,933 | +0.61(+0.15%) |
Sep 11, 2023 | 411.44 | 415.74 | 410.11 | 414.29 | 125,579 | +4.44(+1.08%) |
Sep 08, 2023 | 410.36 | 415.88 | 409.17 | 409.85 | 89,739 | -0.03(-0.01%) |
Sep 07, 2023 | 404.53 | 412.97 | 402.79 | 409.88 | 168,107 | +7.15(+1.77%) |
Sep 06, 2023 | 397.51 | 404.18 | 397.51 | 402.74 | 65,292 | +6.05(+1.52%) |
Sep 05, 2023 | 401.23 | 403.51 | 396.67 | 396.69 | 128,857 | -5.97(-1.48%) |
Sep 01, 2023 | 401.81 | 405.27 | 401.74 | 402.66 | 64,310 | +4.30(+1.08%) |
Aug 31, 2023 | 399.73 | 402.55 | 397.74 | 398.36 | 89,012 | +0.15(+0.04%) |
Aug 30, 2023 | 391.79 | 403.01 | 391.74 | 398.21 | 98,886 | +5.67(+1.44%) |
Aug 29, 2023 | 385.51 | 394.44 | 384.68 | 392.55 | 100,931 | +7.58(+1.97%) |
Aug 28, 2023 | 381.70 | 388.21 | 381.70 | 384.96 | 104,605 | +2.23(+0.58%) |
Aug 25, 2023 | 376.62 | 384.68 | 376.62 | 382.73 | 92,068 | +7.19(+1.92%) |
Aug 24, 2023 | 379.05 | 384.63 | 373.55 | 375.54 | 69,938 | -3.51(-0.92%) |
Aug 23, 2023 | 372.39 | 380.07 | 370.85 | 379.05 | 131,007 | +7.85(+2.12%) |
Aug 22, 2023 | 369.88 | 373.01 | 366.86 | 371.19 | 78,895 | +0.78(+0.21%) |
Aug 21, 2023 | 369.19 | 371.35 | 363.90 | 370.42 | 84,034 | +2.76(+0.75%) |
Aug 18, 2023 | 368.54 | 370.99 | 364.75 | 367.66 | 146,966 | -2.53(-0.68%) |
Aug 17, 2023 | 382.76 | 385.15 | 369.40 | 370.19 | 108,140 | -11.43(-2.99%) |
Aug 16, 2023 | 382.98 | 392.79 | 381.33 | 381.61 | 162,399 | -0.92(-0.24%) |
Aug 15, 2023 | 376.67 | 382.96 | 375.97 | 382.53 | 97,487 | +4.94(+1.31%) |
Aug 14, 2023 | 369.72 | 378.48 | 369.62 | 377.59 | 79,870 | +8.93(+2.42%) |
Aug 11, 2023 | 369.05 | 369.25 | 364.39 | 368.66 | 69,669 | -0.67(-0.18%) |
Aug 10, 2023 | 369.30 | 373.85 | 368.00 | 369.33 | 87,381 | +0.87(+0.24%) |
Aug 09, 2023 | 366.67 | 369.80 | 362.73 | 368.46 | 93,321 | +2.71(+0.74%) |
Aug 08, 2023 | 376.65 | 376.23 | 365.15 | 365.75 | 119,722 | -11.06(-2.93%) |
Aug 07, 2023 | 376.50 | 380.11 | 374.89 | 376.81 | 78,047 | +4.02(+1.08%) |
Aug 04, 2023 | 376.61 | 381.39 | 371.87 | 372.79 | 71,997 | -3.59(-0.95%) |
Aug 03, 2023 | 371.77 | 377.55 | 371.69 | 376.38 | 77,926 | +2.33(+0.62%) |
Aug 02, 2023 | 371.67 | 374.94 | 369.87 | 374.05 | 91,309 | +0.94(+0.25%) |
Aug 01, 2023 | 371.61 | 375.37 | 371.00 | 373.11 | 116,040 | +0.87(+0.23%) |
Jul 31, 2023 | 377.08 | 380.45 | 371.23 | 372.24 | 128,305 | -3.93(-1.04%) |
Jul 28, 2023 | 380.83 | 381.58 | 369.63 | 376.17 | 176,381 | -2.01(-0.53%) |
Jul 27, 2023 | 386.37 | 388.47 | 377.36 | 378.18 | 173,690 | -6.64(-1.73%) |
Jul 26, 2023 | 381.20 | 388.08 | 381.20 | 384.82 | 118,577 | +3.91(+1.03%) |
Jul 25, 2023 | 380.50 | 384.28 | 379.75 | 380.91 | 88,834 | -2.33(-0.61%) |
Jul 24, 2023 | 381.64 | 385.27 | 379.10 | 383.24 | 91,494 | +1.09(+0.28%) |
Jul 21, 2023 | 387.01 | 387.01 | 381.34 | 382.15 | 79,225 | -2.21(-0.57%) |
Jul 20, 2023 | 378.41 | 385.23 | 377.05 | 384.36 | 109,243 | +8.36(+2.22%) |
Jul 19, 2023 | 375.22 | 378.59 | 372.53 | 376.00 | 112,347 | -0.77(-0.20%) |
Jul 18, 2023 | 374.05 | 380.14 | 374.05 | 376.77 | 111,594 | +1.91(+0.51%) |
Jul 17, 2023 | 368.83 | 380.46 | 368.83 | 374.86 | 202,793 | +8.08(+2.20%) |
Jul 14, 2023 | 363.88 | 368.01 | 361.26 | 366.78 | 93,096 | +4.78(+1.32%) |
Jul 13, 2023 | 362.86 | 365.37 | 359.63 | 361.99 | 155,113 | -2.14(-0.59%) |
Jul 12, 2023 | 372.64 | 374.43 | 363.98 | 364.13 | 102,853 | -7.22(-1.94%) |
Jul 11, 2023 | 364.88 | 371.82 | 364.88 | 371.35 | 88,493 | +4.71(+1.29%) |
Jul 10, 2023 | 366.85 | 370.07 | 364.42 | 366.64 | 143,854 | -0.64(-0.17%) |
Jul 07, 2023 | 368.32 | 370.04 | 364.86 | 367.28 | 142,992 | -1.22(-0.33%) |
Jul 06, 2023 | 366.95 | 372.07 | 365.48 | 368.50 | 213,238 | +0.42(+0.11%) |
Jul 05, 2023 | 368.22 | 368.99 | 364.50 | 368.08 | 114,401 | -1.21(-0.33%) |
Jul 03, 2023 | 373.69 | 375.98 | 368.62 | 369.29 | 88,397 | -4.52(-1.21%) |
Jun 30, 2023 | 374.60 | 378.31 | 373.68 | 373.81 | 109,434 | +2.23(+0.60%) |
Jun 29, 2023 | 363.76 | 372.95 | 363.28 | 371.58 | 142,732 | +7.82(+2.15%) |
Jun 28, 2023 | 365.58 | 368.94 | 362.05 | 363.76 | 188,071 | -2.33(-0.64%) |
Jun 27, 2023 | 361.12 | 369.08 | 361.12 | 366.09 | 202,613 | +5.88(+1.63%) |
Jun 26, 2023 | 360.82 | 369.30 | 358.30 | 360.21 | 213,334 | +2.27(+0.63%) |
Jun 23, 2023 | 356.89 | 364.76 | 354.76 | 357.94 | 2,738,585 | -3.97(-1.10%) |
Jun 22, 2023 | 363.18 | 364.54 | 357.08 | 361.90 | 195,388 | -0.32(-0.09%) |
Jun 21, 2023 | 355.72 | 364.59 | 355.01 | 362.22 | 130,516 | +7.09(+2.00%) |
Jun 20, 2023 | 355.68 | 358.24 | 350.50 | 355.13 | 191,753 | -0.05(-0.01%) |
Jun 16, 2023 | 354.73 | 360.58 | 350.70 | 355.18 | 302,911 | +5.45(+1.56%) |
Jun 15, 2023 | 344.11 | 349.76 | 343.17 | 349.73 | 126,214 | +6.00(+1.75%) |
Jun 14, 2023 | 349.58 | 353.13 | 343.29 | 343.72 | 141,787 | -8.55(-2.43%) |
Jun 13, 2023 | 349.27 | 354.26 | 347.04 | 352.27 | 128,702 | +3.87(+1.11%) |
Jun 12, 2023 | 356.66 | 358.09 | 346.20 | 348.41 | 206,519 | -7.46(-2.10%) |
Jun 09, 2023 | 357.12 | 358.58 | 351.81 | 355.87 | 143,135 | -0.70(-0.20%) |
Jun 08, 2023 | 355.99 | 357.85 | 351.19 | 356.57 | 179,195 | +1.12(+0.31%) |
Jun 07, 2023 | 354.63 | 358.35 | 352.99 | 355.45 | 238,521 | +1.69(+0.48%) |
Jun 06, 2023 | 345.35 | 355.97 | 343.64 | 353.76 | 204,611 | +9.98(+2.90%) |
Jun 05, 2023 | 333.81 | 344.96 | 331.98 | 343.78 | 197,666 | +6.48(+1.92%) |
Jun 02, 2023 | 320.24 | 340.27 | 320.24 | 337.30 | 348,556 | +25.14(+8.05%) |