Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 236.48 | 237.05 | 227.21 | 233.71 | 2,994,835 | -1.92(-0.81%) |
May 30, 2024 | 237.35 | 238.03 | 234.39 | 235.63 | 1,542,854 | -1.65(-0.69%) |
May 29, 2024 | 237.83 | 238.88 | 236.96 | 237.28 | 2,062,210 | -5.00(-2.07%) |
May 28, 2024 | 241.04 | 243.32 | 238.54 | 242.28 | 2,825,480 | +4.03(+1.69%) |
May 24, 2024 | 235.74 | 239.04 | 234.70 | 238.26 | 2,453,251 | +4.63(+1.98%) |
May 23, 2024 | 240.52 | 240.61 | 231.86 | 233.62 | 4,710,204 | -1.32(-0.56%) |
May 22, 2024 | 234.37 | 235.55 | 232.51 | 234.94 | 3,491,886 | +2.73(+1.17%) |
May 21, 2024 | 229.89 | 232.60 | 229.78 | 232.21 | 2,181,578 | -0.75(-0.32%) |
May 20, 2024 | 228.98 | 234.42 | 228.55 | 232.96 | 2,555,725 | +5.01(+2.20%) |
May 17, 2024 | 230.71 | 231.10 | 226.13 | 227.95 | 1,808,381 | -1.30(-0.57%) |
May 16, 2024 | 230.33 | 232.14 | 229.17 | 229.25 | 2,882,090 | -1.13(-0.49%) |
May 15, 2024 | 226.46 | 230.53 | 225.21 | 230.38 | 3,076,244 | +6.29(+2.81%) |
May 14, 2024 | 220.25 | 224.27 | 220.04 | 224.08 | 2,152,091 | +3.66(+1.66%) |
May 13, 2024 | 220.92 | 221.80 | 220.05 | 220.42 | 1,845,158 | +0.46(+0.21%) |
May 10, 2024 | 220.21 | 222.14 | 218.99 | 219.96 | 3,083,132 | +2.14(+0.98%) |
May 09, 2024 | 218.65 | 219.06 | 216.78 | 217.82 | 1,876,720 | -0.82(-0.37%) |
May 08, 2024 | 216.32 | 218.85 | 216.09 | 218.64 | 3,216,264 | +0.21(+0.10%) |
May 07, 2024 | 220.70 | 221.29 | 218.43 | 218.43 | 2,823,084 | -1.95(-0.88%) |
May 06, 2024 | 217.73 | 220.40 | 216.88 | 220.38 | 2,444,441 | +4.48(+2.08%) |
May 03, 2024 | 215.57 | 217.13 | 214.21 | 215.89 | 3,471,561 | +4.75(+2.25%) |
May 02, 2024 | 210.03 | 211.89 | 206.26 | 211.14 | 3,959,540 | +4.64(+2.25%) |
May 01, 2024 | 209.74 | 213.57 | 205.33 | 206.50 | 7,019,024 | -7.22(-3.38%) |
Apr 30, 2024 | 217.32 | 219.72 | 213.66 | 213.72 | 3,581,791 | -4.55(-2.09%) |
Apr 29, 2024 | 216.24 | 218.48 | 214.70 | 218.27 | 3,250,543 | +1.65(+0.76%) |
Apr 26, 2024 | 211.88 | 217.54 | 211.39 | 216.62 | 3,817,496 | +4.48(+2.11%) |
Apr 25, 2024 | 207.78 | 213.56 | 206.67 | 212.14 | 3,907,573 | +3.87(+1.86%) |
Apr 24, 2024 | 211.11 | 212.23 | 206.48 | 208.27 | 4,078,701 | +2.67(+1.30%) |
Apr 23, 2024 | 202.79 | 206.60 | 202.24 | 205.61 | 3,643,001 | +4.21(+2.09%) |
Apr 22, 2024 | 200.19 | 202.85 | 197.77 | 201.40 | 4,499,314 | +3.27(+1.65%) |
Apr 19, 2024 | 204.54 | 205.86 | 197.18 | 198.14 | 6,414,808 | -8.23(-3.99%) |
Apr 18, 2024 | 208.59 | 209.96 | 205.71 | 206.37 | 5,377,400 | -3.73(-1.77%) |
Apr 17, 2024 | 216.82 | 217.16 | 209.63 | 210.09 | 4,801,641 | -6.57(-3.03%) |
Apr 16, 2024 | 215.12 | 217.72 | 214.24 | 216.66 | 2,453,888 | +1.63(+0.76%) |
Apr 15, 2024 | 220.77 | 221.58 | 213.97 | 215.04 | 3,174,750 | -2.76(-1.27%) |
Apr 12, 2024 | 221.21 | 221.48 | 217.36 | 217.79 | 3,214,459 | -7.39(-3.28%) |
Apr 11, 2024 | 221.60 | 225.58 | 219.78 | 225.18 | 2,455,452 | +4.97(+2.26%) |
Apr 10, 2024 | 220.56 | 223.14 | 218.95 | 220.21 | 3,614,869 | -4.09(-1.83%) |
Apr 09, 2024 | 224.15 | 225.01 | 220.47 | 224.30 | 3,175,890 | +2.39(+1.08%) |
Apr 08, 2024 | 222.66 | 223.82 | 221.03 | 221.92 | 1,867,441 | +0.57(+0.26%) |
Apr 05, 2024 | 219.72 | 222.72 | 218.30 | 221.35 | 2,431,349 | +2.60(+1.19%) |
Apr 04, 2024 | 228.22 | 228.88 | 218.28 | 218.75 | 3,748,091 | -6.37(-2.83%) |
Apr 03, 2024 | 221.89 | 226.70 | 221.86 | 225.12 | 1,856,461 | +0.63(+0.28%) |
Apr 02, 2024 | 224.25 | 224.97 | 222.12 | 224.49 | 2,386,455 | -3.51(-1.54%) |
Apr 01, 2024 | 225.77 | 231.16 | 225.77 | 228.01 | 3,001,242 | +2.38(+1.05%) |
Mar 28, 2024 | 225.13 | 225.66 | 225.61 | 225.63 | 1,796,540 | +0.24(+0.11%) |
Mar 27, 2024 | 225.10 | 225.47 | 221.12 | 225.39 | 4,166,891 | +2.80(+1.26%) |
Mar 26, 2024 | 225.90 | 226.59 | 222.55 | 222.60 | 4,418,476 | -1.69(-0.75%) |
Mar 25, 2024 | 221.97 | 226.32 | 221.43 | 224.28 | 2,284,995 | -0.88(-0.39%) |
Mar 22, 2024 | 223.87 | 226.81 | 223.16 | 225.16 | 2,662,302 | +0.27(+0.12%) |
Mar 21, 2024 | 227.08 | 228.99 | 224.47 | 224.89 | 4,064,408 | +4.95(+2.25%) |
Mar 20, 2024 | 216.78 | 220.52 | 215.04 | 219.94 | 3,393,281 | +3.68(+1.70%) |
Mar 19, 2024 | 215.25 | 217.19 | 212.17 | 216.26 | 3,567,140 | -1.83(-0.84%) |
Mar 18, 2024 | 221.99 | 222.83 | 217.87 | 218.09 | 3,147,047 | -0.17(-0.08%) |
Mar 15, 2024 | 216.90 | 220.86 | 216.60 | 218.26 | 4,114,741 | -1.58(-0.72%) |
Mar 14, 2024 | 223.06 | 224.32 | 217.62 | 219.84 | 4,670,573 | -3.82(-1.71%) |
Mar 13, 2024 | 226.53 | 226.85 | 222.30 | 223.66 | 3,271,001 | -5.59(-2.44%) |
Mar 12, 2024 | 227.46 | 229.36 | 223.48 | 229.24 | 3,605,690 | +4.66(+2.07%) |
Mar 11, 2024 | 224.98 | 226.27 | 222.01 | 224.58 | 4,509,180 | -3.02(-1.33%) |
Mar 08, 2024 | 238.00 | 239.46 | 227.45 | 227.61 | 10,507,252 | -9.60(-4.05%) |
Mar 07, 2024 | 232.26 | 238.16 | 232.12 | 237.21 | 4,805,288 | -450.81(-65.52%) |
Mar 06, 2024 | 685.50 | 695.25 | 680.38 | 688.02 | 1,846,313 | +16.50(+2.46%) |
Mar 05, 2024 | 676.66 | 681.36 | 664.15 | 671.52 | 2,414,578 | -13.43(-1.96%) |
Mar 04, 2024 | 685.80 | 692.44 | 681.16 | 684.95 | 2,443,233 | +6.66(+0.98%) |
Mar 01, 2024 | 658.12 | 681.20 | 657.37 | 678.28 | 2,045,654 | +27.69(+4.26%) |
Feb 29, 2024 | 641.29 | 651.90 | 639.27 | 650.59 | 1,127,838 | +17.16(+2.71%) |
Feb 28, 2024 | 633.54 | 636.82 | 630.46 | 633.43 | 975,200 | -7.20(-1.12%) |
Feb 27, 2024 | 644.37 | 646.01 | 638.98 | 640.64 | 1,522,628 | -0.64(-0.10%) |
Feb 26, 2024 | 641.41 | 644.14 | 636.82 | 641.28 | 1,254,884 | +6.27(+0.99%) |
Feb 23, 2024 | 645.17 | 648.49 | 631.63 | 635.01 | 1,705,635 | -6.92(-1.08%) |
Feb 22, 2024 | 635.87 | 645.40 | 633.05 | 641.93 | 2,227,529 | +30.15(+4.93%) |
Feb 21, 2024 | 606.26 | 611.93 | 603.05 | 611.78 | 1,494,133 | -1.41(-0.23%) |
Feb 20, 2024 | 617.84 | 620.05 | 603.74 | 613.19 | 1,850,930 | -10.50(-1.68%) |
Feb 16, 2024 | 631.95 | 636.79 | 621.84 | 623.69 | 1,370,998 | -3.55(-0.57%) |
Feb 15, 2024 | 631.92 | 632.69 | 624.45 | 627.24 | 948,273 | -0.60(-0.10%) |
Feb 14, 2024 | 621.84 | 628.16 | 619.14 | 627.84 | 1,079,989 | +13.87(+2.26%) |
Feb 13, 2024 | 608.67 | 620.61 | 605.71 | 613.97 | 2,186,860 | -12.88(-2.05%) |
Feb 12, 2024 | 628.06 | 638.45 | 624.33 | 626.85 | 1,435,914 | -1.14(-0.18%) |
Feb 09, 2024 | 619.48 | 628.98 | 615.83 | 627.99 | 1,175,843 | +12.26(+1.99%) |
Feb 08, 2024 | 607.22 | 620.17 | 607.00 | 615.73 | 921,618 | +10.41(+1.72%) |
Feb 07, 2024 | 600.42 | 605.89 | 594.17 | 605.32 | 1,616,579 | +9.12(+1.53%) |
Feb 06, 2024 | 604.94 | 605.41 | 589.50 | 596.20 | 1,209,878 | -7.03(-1.17%) |
Feb 05, 2024 | 600.18 | 606.24 | 593.57 | 603.23 | 1,581,572 | +8.13(+1.37%) |
Feb 02, 2024 | 587.58 | 596.48 | 585.98 | 595.10 | 1,604,044 | +7.50(+1.28%) |
Feb 01, 2024 | 587.07 | 589.06 | 579.90 | 587.60 | 1,148,748 | +2.89(+0.49%) |
Jan 31, 2024 | 584.08 | 595.40 | 579.49 | 584.71 | 2,196,191 | -8.59(-1.45%) |
Jan 30, 2024 | 599.00 | 602.67 | 590.82 | 593.30 | 1,020,710 | -9.31(-1.54%) |
Jan 29, 2024 | 597.58 | 602.61 | 593.21 | 602.61 | 1,157,498 | +6.21(+1.04%) |
Jan 26, 2024 | 600.38 | 604.46 | 594.34 | 596.40 | 1,931,543 | -16.52(-2.70%) |
Jan 25, 2024 | 625.94 | 626.35 | 609.83 | 612.92 | 1,302,677 | -1.71(-0.28%) |
Jan 24, 2024 | 612.80 | 622.80 | 608.00 | 614.63 | 2,098,554 | +8.82(+1.46%) |
Jan 23, 2024 | 602.04 | 606.53 | 596.32 | 605.81 | 1,089,512 | +3.99(+0.66%) |
Jan 22, 2024 | 604.82 | 609.68 | 596.30 | 601.82 | 1,764,890 | +1.97(+0.33%) |
Jan 19, 2024 | 584.55 | 600.63 | 581.57 | 599.85 | 1,779,691 | +22.58(+3.91%) |
Jan 18, 2024 | 574.34 | 578.03 | 568.12 | 577.27 | 1,185,415 | +18.45(+3.30%) |
Jan 17, 2024 | 558.24 | 559.48 | 549.35 | 558.83 | 1,658,879 | -5.17(-0.92%) |
Jan 16, 2024 | 556.80 | 567.80 | 553.94 | 563.99 | 1,386,628 | +7.88(+1.42%) |
Jan 12, 2024 | 559.32 | 562.04 | 553.42 | 556.11 | 760,758 | -2.46(-0.44%) |
Jan 11, 2024 | 557.31 | 562.21 | 547.66 | 558.58 | 1,233,068 | +2.06(+0.37%) |
Jan 10, 2024 | 559.66 | 559.78 | 549.49 | 556.52 | 941,022 | -1.88(-0.34%) |
Jan 09, 2024 | 551.91 | 562.69 | 551.08 | 558.40 | 982,590 | +0.19(+0.03%) |
Jan 08, 2024 | 544.32 | 559.66 | 544.17 | 558.21 | 1,064,947 | +17.61(+3.26%) |
Jan 05, 2024 | 538.62 | 545.35 | 536.92 | 540.60 | 1,299,426 | +2.98(+0.55%) |
Jan 04, 2024 | 533.61 | 543.08 | 532.42 | 537.61 | 1,248,227 | -4.56(-0.84%) |
Jan 03, 2024 | 544.28 | 547.36 | 540.02 | 542.17 | 1,359,112 | -11.90(-2.15%) |
Jan 02, 2024 | 565.05 | 565.05 | 549.37 | 554.08 | 1,087,456 | -20.70(-3.60%) |
Dec 29, 2023 | 579.15 | 580.31 | 571.69 | 574.78 | 485,234 | -4.25(-0.73%) |
Dec 28, 2023 | 581.46 | 582.57 | 578.27 | 579.03 | 351,447 | -1.09(-0.19%) |
Dec 27, 2023 | 581.27 | 582.26 | 576.91 | 580.12 | 626,245 | +1.49(+0.26%) |
Dec 26, 2023 | 571.18 | 580.92 | 571.18 | 578.63 | 635,640 | +10.05(+1.77%) |
Dec 22, 2023 | 569.47 | 571.99 | 564.53 | 568.58 | 789,657 | +1.82(+0.32%) |
Dec 21, 2023 | 563.42 | 567.80 | 560.80 | 566.77 | 863,930 | +15.27(+2.77%) |
Dec 20, 2023 | 564.10 | 567.39 | 551.50 | 551.50 | 1,120,425 | -16.85(-2.96%) |
Dec 19, 2023 | 566.14 | 569.50 | 565.42 | 568.35 | 639,470 | +3.02(+0.53%) |
Dec 18, 2023 | 566.90 | 567.83 | 560.18 | 565.33 | 759,318 | -1.57(-0.28%) |
Dec 15, 2023 | 566.46 | 573.28 | 565.68 | 566.91 | 1,353,075 | +2.10(+0.37%) |
Dec 14, 2023 | 554.01 | 566.40 | 554.01 | 564.80 | 1,127,704 | +15.23(+2.77%) |
Dec 13, 2023 | 541.32 | 552.71 | 539.30 | 549.57 | 1,915,759 | +8.33(+1.54%) |
Dec 12, 2023 | 534.65 | 541.32 | 533.71 | 541.24 | 744,085 | +3.87(+0.72%) |
Dec 11, 2023 | 524.51 | 539.04 | 523.95 | 537.36 | 1,330,718 | +17.73(+3.41%) |
Dec 08, 2023 | 514.35 | 521.91 | 514.13 | 519.64 | 1,408,422 | +4.07(+0.79%) |
Dec 07, 2023 | 506.83 | 517.16 | 504.81 | 515.57 | 641,202 | +13.46(+2.68%) |
Dec 06, 2023 | 512.56 | 512.85 | 501.52 | 502.10 | 898,011 | -3.12(-0.62%) |
Dec 05, 2023 | 503.24 | 506.56 | 501.03 | 505.22 | 858,749 | -2.89(-0.57%) |
Dec 04, 2023 | 508.62 | 509.14 | 500.78 | 508.11 | 605,457 | -5.76(-1.12%) |
Dec 01, 2023 | 508.81 | 514.82 | 504.84 | 513.86 | 575,656 | +2.40(+0.47%) |
Nov 30, 2023 | 515.87 | 516.38 | 507.34 | 511.46 | 807,490 | -3.59(-0.70%) |
Nov 29, 2023 | 516.75 | 522.79 | 514.19 | 515.06 | 1,226,101 | +5.53(+1.08%) |
Nov 28, 2023 | 509.59 | 512.23 | 505.44 | 509.53 | 618,881 | -3.00(-0.58%) |
Nov 27, 2023 | 511.34 | 516.88 | 510.07 | 512.53 | 607,517 | -0.72(-0.14%) |
Nov 24, 2023 | 512.85 | 513.82 | 511.04 | 513.25 | 172,899 | +0.37(+0.07%) |
Nov 22, 2023 | 514.66 | 520.98 | 511.44 | 512.88 | 684,378 | +1.63(+0.32%) |
Nov 21, 2023 | 516.71 | 516.71 | 508.62 | 511.24 | 1,004,530 | -9.74(-1.87%) |
Nov 20, 2023 | 512.86 | 522.76 | 512.69 | 520.98 | 496,907 | +7.57(+1.47%) |
Nov 17, 2023 | 508.25 | 514.41 | 507.41 | 513.41 | 607,824 | +3.58(+0.70%) |
Nov 16, 2023 | 507.44 | 511.34 | 505.73 | 509.83 | 761,288 | +0.25(+0.05%) |
Nov 15, 2023 | 509.05 | 513.38 | 505.74 | 509.58 | 1,708,890 | +3.67(+0.73%) |
Nov 14, 2023 | 500.20 | 507.41 | 499.33 | 505.91 | 924,396 | +18.04(+3.70%) |
Nov 13, 2023 | 488.79 | 489.54 | 484.69 | 487.86 | 651,067 | -4.80(-0.97%) |
Nov 10, 2023 | 479.50 | 494.20 | 477.52 | 492.66 | 746,720 | +19.10(+4.03%) |
Nov 09, 2023 | 478.95 | 484.64 | 472.61 | 473.56 | 797,269 | -2.28(-0.48%) |
Nov 08, 2023 | 475.82 | 478.08 | 472.56 | 475.85 | 746,238 | +0.48(+0.10%) |
Nov 07, 2023 | 471.32 | 477.45 | 470.60 | 475.37 | 520,208 | +3.01(+0.64%) |
Nov 06, 2023 | 474.00 | 475.32 | 467.89 | 472.36 | 581,485 | -0.88(-0.19%) |
Nov 03, 2023 | 466.23 | 476.67 | 465.36 | 473.24 | 779,074 | +12.12(+2.63%) |
Nov 02, 2023 | 459.82 | 464.41 | 455.11 | 461.12 | 911,054 | +10.25(+2.27%) |
Nov 01, 2023 | 440.56 | 451.28 | 440.56 | 450.87 | 1,185,555 | +10.37(+2.35%) |
Oct 31, 2023 | 436.89 | 441.64 | 431.37 | 440.51 | 640,087 | +3.99(+0.91%) |
Oct 30, 2023 | 439.28 | 442.10 | 431.77 | 436.51 | 926,245 | -5.92(-1.34%) |
Oct 27, 2023 | 443.94 | 446.62 | 440.42 | 442.44 | 815,821 | +4.71(+1.08%) |
Oct 26, 2023 | 442.30 | 447.48 | 435.75 | 437.73 | 1,508,633 | -2.62(-0.59%) |
Oct 25, 2023 | 452.83 | 454.36 | 438.04 | 440.35 | 1,082,175 | -18.55(-4.04%) |
Oct 24, 2023 | 455.51 | 459.79 | 453.37 | 458.90 | 747,422 | +6.14(+1.36%) |
Oct 23, 2023 | 452.64 | 460.55 | 447.83 | 452.75 | 951,816 | -2.59(-0.57%) |
Oct 20, 2023 | 462.00 | 465.25 | 454.52 | 455.34 | 1,008,732 | -6.68(-1.45%) |
Oct 19, 2023 | 473.53 | 474.80 | 460.36 | 462.02 | 1,472,380 | -7.23(-1.54%) |
Oct 18, 2023 | 469.70 | 473.28 | 466.77 | 469.25 | 959,093 | -8.61(-1.80%) |
Oct 17, 2023 | 471.77 | 481.27 | 466.34 | 477.87 | 820,232 | -3.51(-0.73%) |
Oct 16, 2023 | 476.26 | 483.16 | 476.51 | 481.38 | 579,728 | +6.72(+1.42%) |
Oct 13, 2023 | 488.92 | 489.49 | 473.75 | 474.66 | 852,057 | -13.28(-2.72%) |
Oct 12, 2023 | 487.51 | 494.94 | 483.24 | 487.94 | 1,021,559 | +1.25(+0.26%) |
Oct 11, 2023 | 484.72 | 487.68 | 480.91 | 486.70 | 999,027 | +3.63(+0.75%) |
Oct 10, 2023 | 478.44 | 487.37 | 476.46 | 483.06 | 623,215 | +6.11(+1.28%) |
Oct 09, 2023 | 473.01 | 478.30 | 469.50 | 476.95 | 696,295 | -1.19(-0.25%) |
Oct 06, 2023 | 465.68 | 480.48 | 462.60 | 478.15 | 1,278,340 | +10.06(+2.15%) |
Oct 05, 2023 | 470.49 | 472.30 | 463.77 | 468.09 | 636,904 | -2.28(-0.48%) |
Oct 04, 2023 | 466.47 | 471.78 | 463.06 | 470.37 | 1,098,055 | +6.16(+1.33%) |
Oct 03, 2023 | 469.60 | 476.19 | 460.93 | 464.20 | 898,032 | -9.81(-2.07%) |
Oct 02, 2023 | 472.66 | 477.75 | 468.27 | 474.01 | 824,651 | +2.38(+0.50%) |
Sep 29, 2023 | 476.73 | 478.45 | 470.18 | 471.63 | 938,186 | +1.70(+0.36%) |
Sep 28, 2023 | 460.43 | 474.89 | 458.53 | 469.93 | 1,229,866 | +8.54(+1.85%) |
Sep 27, 2023 | 461.10 | 464.86 | 454.53 | 461.39 | 912,631 | +4.03(+0.88%) |
Sep 26, 2023 | 462.02 | 463.20 | 455.32 | 457.36 | 786,353 | -8.46(-1.82%) |
Sep 25, 2023 | 460.27 | 466.00 | 461.92 | 465.81 | 533,439 | +3.38(+0.73%) |
Sep 22, 2023 | 462.98 | 467.04 | 460.61 | 462.43 | 804,903 | +3.82(+0.83%) |
Sep 21, 2023 | 461.65 | 464.59 | 458.40 | 458.61 | 851,085 | -8.62(-1.85%) |
Sep 20, 2023 | 477.19 | 479.20 | 467.07 | 467.23 | 713,357 | -7.80(-1.64%) |
Sep 19, 2023 | 477.64 | 477.90 | 472.50 | 475.03 | 521,972 | -4.04(-0.84%) |
Sep 18, 2023 | 473.78 | 480.82 | 472.82 | 479.07 | 578,729 | +1.63(+0.34%) |
Sep 15, 2023 | 488.71 | 488.71 | 475.02 | 477.44 | 974,588 | -14.19(-2.89%) |
Sep 14, 2023 | 492.87 | 493.69 | 486.98 | 491.63 | 679,302 | +3.49(+0.72%) |
Sep 13, 2023 | 485.51 | 493.07 | 484.99 | 488.14 | 983,278 | +2.49(+0.51%) |
Sep 12, 2023 | 486.57 | 493.93 | 485.30 | 485.65 | 577,994 | -4.16(-0.85%) |
Sep 11, 2023 | 496.23 | 496.32 | 483.20 | 489.80 | 478,031 | -0.28(-0.06%) |
Sep 08, 2023 | 491.59 | 495.16 | 488.04 | 490.08 | 448,073 | -2.55(-0.52%) |
Sep 07, 2023 | 492.60 | 494.04 | 486.42 | 492.63 | 1,302,586 | -11.54(-2.29%) |
Sep 06, 2023 | 506.42 | 509.78 | 498.51 | 504.17 | 674,656 | -3.67(-0.72%) |
Sep 05, 2023 | 506.22 | 511.82 | 503.50 | 507.84 | 628,626 | -0.17(-0.03%) |
Sep 01, 2023 | 510.07 | 511.24 | 504.34 | 508.01 | 635,529 | +1.32(+0.26%) |
Aug 31, 2023 | 501.39 | 509.61 | 501.39 | 506.69 | 708,171 | +3.48(+0.69%) |
Aug 30, 2023 | 499.35 | 505.27 | 495.78 | 503.21 | 1,032,143 | +2.36(+0.47%) |
Aug 29, 2023 | 485.59 | 502.50 | 484.88 | 500.85 | 916,708 | +12.82(+2.63%) |
Aug 28, 2023 | 486.67 | 489.38 | 483.06 | 488.03 | 573,242 | +6.10(+1.27%) |
Aug 25, 2023 | 479.74 | 486.05 | 472.29 | 481.93 | 1,154,367 | +2.06(+0.43%) |
Aug 24, 2023 | 505.63 | 505.90 | 478.77 | 479.86 | 1,628,031 | -16.40(-3.31%) |
Aug 23, 2023 | 483.51 | 498.01 | 482.97 | 496.26 | 1,009,696 | +9.94(+2.04%) |
Aug 22, 2023 | 496.65 | 497.25 | 484.67 | 486.32 | 690,900 | -4.33(-0.88%) |
Aug 21, 2023 | 479.20 | 491.37 | 478.43 | 490.65 | 926,066 | +13.70(+2.87%) |
Aug 18, 2023 | 469.23 | 478.65 | 468.24 | 476.94 | 777,968 | +2.55(+0.54%) |
Aug 17, 2023 | 479.97 | 481.05 | 472.90 | 474.39 | 880,893 | -4.68(-0.98%) |
Aug 16, 2023 | 488.01 | 488.50 | 478.70 | 479.08 | 954,053 | -9.45(-1.94%) |
Aug 15, 2023 | 494.26 | 495.85 | 487.97 | 488.53 | 764,857 | -8.30(-1.67%) |
Aug 14, 2023 | 481.04 | 496.95 | 479.39 | 496.83 | 1,051,488 | +13.93(+2.88%) |
Aug 11, 2023 | 488.82 | 489.16 | 482.02 | 482.90 | 1,304,300 | -12.00(-2.42%) |
Aug 10, 2023 | 500.87 | 506.19 | 491.53 | 494.89 | 1,287,123 | -2.00(-0.40%) |
Aug 09, 2023 | 505.84 | 506.04 | 495.90 | 496.90 | 1,084,145 | -9.29(-1.83%) |
Aug 08, 2023 | 506.33 | 506.76 | 499.40 | 506.19 | 929,672 | -8.19(-1.59%) |
Aug 07, 2023 | 512.67 | 515.03 | 509.56 | 514.37 | 760,131 | +5.36(+1.05%) |
Aug 04, 2023 | 507.97 | 516.09 | 503.41 | 509.01 | 1,390,590 | -0.80(-0.16%) |
Aug 03, 2023 | 505.00 | 513.50 | 503.12 | 509.82 | 1,464,757 | -1.31(-0.26%) |
Aug 02, 2023 | 524.72 | 524.85 | 508.08 | 511.13 | 1,571,529 | -20.34(-3.83%) |
Aug 01, 2023 | 526.27 | 532.59 | 524.64 | 531.47 | 454,779 | +0.34(+0.06%) |
Jul 31, 2023 | 530.87 | 532.70 | 527.85 | 531.13 | 547,306 | +2.19(+0.41%) |
Jul 28, 2023 | 527.50 | 530.73 | 522.34 | 528.94 | 948,173 | +11.30(+2.18%) |
Jul 27, 2023 | 521.30 | 528.46 | 514.74 | 517.64 | 1,280,653 | +9.55(+1.88%) |
Jul 26, 2023 | 508.77 | 512.38 | 502.52 | 508.08 | 879,687 | -7.11(-1.38%) |
Jul 25, 2023 | 509.60 | 518.26 | 509.60 | 515.20 | 627,352 | +8.52(+1.68%) |
Jul 24, 2023 | 506.68 | 510.27 | 504.04 | 506.67 | 518,820 | -0.02(-0.00%) |
Jul 21, 2023 | 507.62 | 511.43 | 503.85 | 506.69 | 849,192 | +4.54(+0.90%) |
Jul 20, 2023 | 511.81 | 513.59 | 499.88 | 502.16 | 1,708,420 | -18.95(-3.64%) |
Jul 19, 2023 | 528.05 | 528.43 | 519.81 | 521.11 | 832,945 | -6.26(-1.19%) |
Jul 18, 2023 | 524.13 | 529.11 | 520.03 | 527.37 | 896,755 | +0.97(+0.18%) |
Jul 17, 2023 | 514.28 | 529.00 | 511.12 | 526.40 | 983,903 | +12.30(+2.39%) |
Jul 14, 2023 | 520.66 | 525.33 | 511.97 | 514.09 | 1,721,724 | -6.51(-1.25%) |
Jul 13, 2023 | 515.47 | 521.78 | 513.49 | 520.60 | 937,507 | +10.54(+2.07%) |
Jul 12, 2023 | 507.98 | 510.99 | 505.11 | 510.06 | 1,434,337 | +9.33(+1.86%) |
Jul 11, 2023 | 502.45 | 503.37 | 493.51 | 500.74 | 796,340 | +0.02(+0.00%) |
Jul 10, 2023 | 492.05 | 501.15 | 491.55 | 500.72 | 615,939 | +10.21(+2.08%) |
Jul 07, 2023 | 491.22 | 498.31 | 489.71 | 490.51 | 612,904 | +0.21(+0.04%) |
Jul 06, 2023 | 488.13 | 491.12 | 484.12 | 490.30 | 1,160,490 | -6.26(-1.26%) |
Jul 05, 2023 | 504.39 | 505.43 | 496.40 | 496.56 | 948,146 | -11.22(-2.21%) |
Jul 03, 2023 | 505.62 | 509.00 | 502.21 | 507.78 | 271,943 | +4.48(+0.89%) |
Jun 30, 2023 | 501.11 | 505.32 | 499.32 | 503.31 | 543,673 | +7.66(+1.55%) |
Jun 29, 2023 | 497.52 | 497.87 | 491.54 | 495.65 | 562,119 | +0.14(+0.03%) |
Jun 28, 2023 | 491.30 | 499.71 | 490.77 | 495.51 | 978,158 | -3.85(-0.77%) |
Jun 27, 2023 | 484.20 | 500.20 | 482.36 | 499.36 | 927,137 | +16.86(+3.49%) |
Jun 26, 2023 | 484.32 | 491.75 | 482.48 | 482.50 | 819,942 | +1.56(+0.32%) |
Jun 23, 2023 | 481.68 | 484.00 | 478.75 | 480.94 | 691,640 | -8.62(-1.76%) |
Jun 22, 2023 | 483.98 | 491.60 | 483.31 | 489.57 | 1,228,491 | +2.27(+0.47%) |
Jun 21, 2023 | 496.33 | 498.81 | 486.73 | 487.29 | 1,386,926 | -12.18(-2.44%) |
Jun 20, 2023 | 501.24 | 505.64 | 495.07 | 499.47 | 680,081 | -4.08(-0.81%) |
Jun 16, 2023 | 513.36 | 513.41 | 502.82 | 503.55 | 1,665,132 | -4.69(-0.92%) |