Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 809.03 | 811.74 | 788.20 | 809.89 | 4,360,740 | -5.45(-0.67%) |
May 30, 2024 | 810.20 | 819.50 | 808.30 | 815.34 | 2,284,185 | +8.82(+1.09%) |
May 29, 2024 | 807.02 | 813.44 | 806.29 | 806.52 | 2,280,652 | -6.65(-0.82%) |
May 28, 2024 | 809.74 | 815.29 | 804.72 | 813.17 | 1,985,719 | +3.44(+0.42%) |
May 24, 2024 | 800.63 | 816.87 | 799.09 | 809.73 | 1,622,996 | +13.39(+1.68%) |
May 23, 2024 | 804.30 | 808.05 | 795.43 | 796.34 | 1,518,997 | -5.52(-0.69%) |
May 22, 2024 | 800.04 | 806.35 | 798.01 | 801.86 | 1,192,062 | +0.93(+0.12%) |
May 21, 2024 | 795.57 | 801.44 | 792.00 | 800.93 | 1,375,410 | +7.93(+1.00%) |
May 20, 2024 | 795.25 | 802.98 | 792.39 | 793.00 | 1,346,876 | -2.81(-0.35%) |
May 17, 2024 | 793.61 | 797.60 | 790.61 | 795.81 | 1,310,376 | +2.74(+0.35%) |
May 16, 2024 | 791.81 | 804.56 | 787.83 | 793.07 | 2,001,878 | +6.03(+0.77%) |
May 15, 2024 | 778.52 | 789.66 | 778.52 | 787.04 | 1,661,089 | +9.14(+1.17%) |
May 14, 2024 | 774.93 | 780.81 | 771.43 | 777.90 | 1,327,571 | +2.75(+0.35%) |
May 13, 2024 | 788.00 | 789.48 | 773.58 | 775.15 | 1,596,357 | -12.04(-1.53%) |
May 10, 2024 | 779.04 | 787.45 | 778.16 | 787.19 | 1,652,662 | +8.15(+1.05%) |
May 09, 2024 | 763.80 | 779.71 | 763.61 | 779.04 | 1,715,782 | +15.63(+2.05%) |
May 08, 2024 | 770.00 | 773.39 | 762.71 | 763.41 | 1,511,787 | -7.90(-1.02%) |
May 07, 2024 | 758.69 | 772.24 | 755.57 | 771.31 | 1,897,417 | +14.86(+1.96%) |
May 06, 2024 | 749.59 | 756.94 | 746.48 | 756.45 | 1,773,026 | +12.55(+1.69%) |
May 03, 2024 | 734.28 | 747.49 | 733.35 | 743.90 | 2,323,302 | +11.46(+1.56%) |
May 02, 2024 | 724.75 | 734.40 | 720.63 | 732.44 | 1,849,036 | +10.22(+1.42%) |
May 01, 2024 | 722.27 | 729.86 | 715.32 | 722.22 | 1,608,431 | -0.68(-0.09%) |
Apr 30, 2024 | 725.51 | 725.51 | 717.10 | 722.90 | 1,734,630 | -3.43(-0.47%) |
Apr 29, 2024 | 729.53 | 732.25 | 720.22 | 726.33 | 1,526,435 | -2.85(-0.39%) |
Apr 26, 2024 | 715.00 | 730.95 | 715.00 | 729.18 | 1,524,433 | +7.32(+1.01%) |
Apr 25, 2024 | 727.29 | 727.29 | 714.41 | 721.86 | 1,662,967 | -0.87(-0.12%) |
Apr 24, 2024 | 718.56 | 724.27 | 714.94 | 722.73 | 1,207,504 | +1.21(+0.17%) |
Apr 23, 2024 | 717.88 | 723.11 | 715.15 | 721.52 | 1,177,820 | +7.21(+1.01%) |
Apr 22, 2024 | 713.71 | 717.11 | 705.04 | 714.31 | 1,438,452 | +5.94(+0.84%) |
Apr 19, 2024 | 711.89 | 713.72 | 700.88 | 708.37 | 2,193,871 | -1.74(-0.24%) |
Apr 18, 2024 | 714.04 | 717.80 | 708.43 | 710.11 | 1,848,999 | -3.93(-0.55%) |
Apr 17, 2024 | 721.84 | 722.64 | 709.86 | 714.04 | 1,378,626 | -0.78(-0.11%) |
Apr 16, 2024 | 717.15 | 721.34 | 710.99 | 714.82 | 1,413,956 | -2.31(-0.32%) |
Apr 15, 2024 | 734.25 | 739.81 | 716.80 | 717.13 | 1,810,292 | -13.01(-1.78%) |
Apr 12, 2024 | 726.83 | 731.73 | 725.38 | 730.14 | 1,484,178 | -1.04(-0.14%) |
Apr 11, 2024 | 730.33 | 732.61 | 722.99 | 731.18 | 2,109,873 | +9.75(+1.35%) |
Apr 10, 2024 | 709.86 | 722.82 | 707.81 | 721.42 | 1,834,192 | +3.98(+0.56%) |
Apr 09, 2024 | 715.09 | 717.90 | 705.84 | 717.44 | 1,389,596 | +6.77(+0.95%) |
Apr 08, 2024 | 712.37 | 714.99 | 709.73 | 710.67 | 1,460,523 | -1.91(-0.27%) |
Apr 05, 2024 | 704.91 | 715.74 | 704.89 | 712.58 | 1,555,382 | +8.83(+1.25%) |
Apr 04, 2024 | 707.63 | 715.98 | 703.09 | 703.75 | 2,255,481 | -0.81(-0.11%) |
Apr 03, 2024 | 708.84 | 709.67 | 696.15 | 704.56 | 3,209,447 | -5.60(-0.79%) |
Apr 02, 2024 | 718.85 | 718.85 | 707.26 | 710.16 | 2,329,247 | -9.92(-1.38%) |
Apr 01, 2024 | 730.59 | 732.10 | 719.05 | 720.08 | 1,601,084 | -11.37(-1.55%) |
Mar 28, 2024 | 732.67 | 730.72 | 730.62 | 731.46 | 1,770,466 | +0.55(+0.08%) |
Mar 27, 2024 | 732.82 | 734.71 | 726.58 | 730.91 | 1,248,004 | +1.10(+0.15%) |
Mar 26, 2024 | 729.83 | 733.52 | 729.05 | 729.81 | 1,355,168 | +0.02(+0.00%) |
Mar 25, 2024 | 729.83 | 732.98 | 725.58 | 729.79 | 1,606,973 | -3.83(-0.52%) |
Mar 22, 2024 | 743.24 | 743.60 | 733.20 | 733.62 | 1,796,959 | -7.75(-1.05%) |
Mar 21, 2024 | 742.31 | 751.10 | 739.91 | 741.37 | 2,110,392 | +1.84(+0.25%) |
Mar 20, 2024 | 729.83 | 740.90 | 727.96 | 739.53 | 1,400,276 | +8.54(+1.17%) |
Mar 19, 2024 | 730.62 | 734.17 | 728.85 | 731.00 | 1,324,552 | +0.63(+0.09%) |
Mar 18, 2024 | 724.94 | 732.16 | 724.85 | 730.37 | 1,597,003 | +5.90(+0.81%) |
Mar 15, 2024 | 731.35 | 731.35 | 722.06 | 724.47 | 3,445,627 | -6.31(-0.86%) |
Mar 14, 2024 | 737.15 | 739.49 | 727.82 | 730.78 | 1,828,215 | -2.25(-0.31%) |
Mar 13, 2024 | 733.82 | 735.32 | 725.42 | 733.02 | 2,273,361 | -2.68(-0.36%) |
Mar 12, 2024 | 715.93 | 738.87 | 715.76 | 735.70 | 3,731,783 | +22.76(+3.19%) |
Mar 11, 2024 | 718.66 | 718.85 | 709.87 | 712.94 | 3,767,323 | -11.46(-1.58%) |
Mar 08, 2024 | 754.84 | 754.84 | 723.94 | 724.40 | 8,604,128 | -59.93(-7.64%) |
Mar 07, 2024 | 777.86 | 785.82 | 775.76 | 784.33 | 4,250,979 | +12.33(+1.60%) |
Mar 06, 2024 | 763.61 | 773.92 | 762.44 | 772.00 | 2,396,869 | +13.27(+1.75%) |
Mar 05, 2024 | 767.19 | 768.04 | 755.69 | 758.73 | 2,352,306 | +0.77(+0.10%) |
Mar 04, 2024 | 753.87 | 763.51 | 752.46 | 757.96 | 2,133,833 | +9.72(+1.30%) |
Mar 01, 2024 | 739.25 | 750.17 | 738.07 | 748.24 | 1,680,813 | +5.54(+0.75%) |
Feb 29, 2024 | 750.22 | 751.35 | 741.89 | 742.70 | 3,365,183 | -4.06(-0.54%) |
Feb 28, 2024 | 742.02 | 750.67 | 742.02 | 746.76 | 1,366,163 | +3.24(+0.44%) |
Feb 27, 2024 | 744.80 | 745.44 | 740.14 | 743.52 | 1,473,773 | -0.64(-0.09%) |
Feb 26, 2024 | 740.81 | 745.58 | 737.82 | 744.16 | 1,707,027 | +7.41(+1.01%) |
Feb 23, 2024 | 738.93 | 741.32 | 735.94 | 736.75 | 1,267,794 | +3.52(+0.48%) |
Feb 22, 2024 | 724.69 | 734.87 | 724.69 | 733.22 | 1,803,477 | +11.36(+1.57%) |
Feb 21, 2024 | 724.53 | 727.62 | 719.12 | 721.86 | 1,566,776 | -2.67(-0.37%) |
Feb 20, 2024 | 726.86 | 733.78 | 722.55 | 724.53 | 2,408,387 | +1.70(+0.23%) |
Feb 16, 2024 | 720.83 | 727.89 | 717.35 | 722.83 | 1,767,793 | -0.52(-0.07%) |
Feb 15, 2024 | 720.33 | 724.87 | 717.13 | 723.35 | 1,265,833 | +2.33(+0.32%) |
Feb 14, 2024 | 714.85 | 721.39 | 709.93 | 721.02 | 1,477,751 | +7.92(+1.11%) |
Feb 13, 2024 | 720.23 | 720.62 | 707.90 | 713.11 | 1,952,980 | -8.15(-1.13%) |
Feb 12, 2024 | 722.36 | 722.64 | 714.16 | 721.25 | 1,573,307 | -0.99(-0.14%) |
Feb 09, 2024 | 723.98 | 723.98 | 718.97 | 722.24 | 1,428,408 | -0.76(-0.10%) |
Feb 08, 2024 | 722.73 | 727.00 | 719.50 | 723.00 | 1,952,981 | +4.37(+0.61%) |
Feb 07, 2024 | 713.01 | 722.16 | 710.86 | 718.63 | 2,201,081 | +8.98(+1.26%) |
Feb 06, 2024 | 710.09 | 711.58 | 703.21 | 709.65 | 1,922,658 | -0.37(-0.05%) |
Feb 05, 2024 | 709.50 | 711.72 | 704.54 | 710.02 | 2,279,601 | +1.68(+0.24%) |
Feb 02, 2024 | 702.21 | 713.13 | 701.13 | 708.34 | 2,381,446 | +4.99(+0.71%) |
Feb 01, 2024 | 692.89 | 704.17 | 690.39 | 703.35 | 2,040,248 | +10.60(+1.53%) |
Jan 31, 2024 | 699.17 | 703.36 | 690.91 | 692.75 | 1,932,958 | -5.84(-0.84%) |
Jan 30, 2024 | 690.81 | 700.49 | 688.68 | 698.59 | 1,614,067 | +6.71(+0.97%) |
Jan 29, 2024 | 687.78 | 692.00 | 684.15 | 691.88 | 2,221,081 | +7.11(+1.04%) |
Jan 26, 2024 | 677.99 | 685.13 | 677.41 | 684.77 | 1,831,135 | +6.96(+1.03%) |
Jan 25, 2024 | 684.39 | 684.39 | 673.89 | 677.81 | 2,756,634 | -6.59(-0.96%) |
Jan 24, 2024 | 686.89 | 687.86 | 681.02 | 684.40 | 1,951,485 | -1.08(-0.16%) |
Jan 23, 2024 | 688.60 | 689.51 | 682.52 | 685.48 | 2,217,105 | -4.90(-0.71%) |
Jan 22, 2024 | 693.30 | 696.52 | 688.40 | 690.38 | 2,459,485 | -2.56(-0.37%) |
Jan 19, 2024 | 686.39 | 693.99 | 680.57 | 692.95 | 2,274,845 | +7.75(+1.13%) |
Jan 18, 2024 | 680.74 | 685.61 | 678.12 | 685.20 | 1,905,212 | +3.11(+0.46%) |
Jan 17, 2024 | 678.41 | 682.77 | 677.11 | 682.09 | 1,791,712 | +2.69(+0.40%) |
Jan 16, 2024 | 681.14 | 684.41 | 676.08 | 679.40 | 1,631,531 | -1.75(-0.26%) |
Jan 12, 2024 | 675.42 | 681.62 | 674.04 | 681.14 | 2,395,750 | +9.63(+1.43%) |
Jan 11, 2024 | 668.94 | 672.44 | 665.59 | 671.51 | 1,675,033 | +0.82(+0.12%) |
Jan 10, 2024 | 667.51 | 671.76 | 666.95 | 670.70 | 1,805,474 | +5.56(+0.84%) |
Jan 09, 2024 | 656.86 | 665.24 | 656.24 | 665.13 | 1,891,675 | +5.47(+0.83%) |
Jan 08, 2024 | 653.80 | 660.05 | 652.03 | 659.66 | 2,250,828 | +5.66(+0.87%) |
Jan 05, 2024 | 654.17 | 657.63 | 650.24 | 654.00 | 2,240,325 | +7.64(+1.18%) |
Jan 04, 2024 | 640.11 | 647.91 | 638.54 | 646.36 | 2,175,234 | +3.65(+0.57%) |
Jan 03, 2024 | 649.21 | 653.44 | 641.13 | 642.71 | 2,618,541 | -5.94(-0.92%) |
Jan 02, 2024 | 653.57 | 655.78 | 647.51 | 648.65 | 2,663,155 | -9.40(-1.43%) |
Dec 29, 2023 | 658.97 | 661.15 | 655.14 | 658.05 | 1,953,509 | -3.01(-0.46%) |
Dec 28, 2023 | 663.81 | 664.81 | 659.56 | 661.07 | 1,499,567 | -3.69(-0.55%) |
Dec 27, 2023 | 660.67 | 666.53 | 658.37 | 664.75 | 1,878,024 | +7.16(+1.09%) |
Dec 26, 2023 | 656.03 | 658.80 | 653.85 | 657.60 | 1,815,188 | +2.94(+0.45%) |
Dec 22, 2023 | 651.14 | 656.28 | 649.19 | 654.65 | 1,684,176 | +6.28(+0.97%) |
Dec 21, 2023 | 649.06 | 650.50 | 642.81 | 648.38 | 2,435,766 | +4.05(+0.63%) |
Dec 20, 2023 | 654.84 | 657.33 | 644.12 | 644.32 | 3,875,694 | -16.32(-2.47%) |
Dec 19, 2023 | 657.97 | 663.62 | 652.24 | 660.64 | 3,522,234 | -3.41(-0.51%) |
Dec 18, 2023 | 647.73 | 664.70 | 644.42 | 664.05 | 6,896,046 | +21.85(+3.40%) |
Dec 15, 2023 | 625.31 | 645.08 | 624.34 | 642.20 | 9,064,685 | +27.33(+4.45%) |
Dec 14, 2023 | 625.00 | 625.70 | 614.39 | 614.86 | 3,903,485 | -10.94(-1.75%) |
Dec 13, 2023 | 617.92 | 626.38 | 615.08 | 625.80 | 2,409,372 | +12.18(+1.99%) |
Dec 12, 2023 | 611.61 | 613.80 | 607.48 | 613.62 | 2,437,397 | +5.50(+0.90%) |
Dec 11, 2023 | 606.27 | 609.26 | 603.15 | 608.12 | 2,192,107 | +12.75(+2.14%) |
Dec 08, 2023 | 593.24 | 598.13 | 592.39 | 595.37 | 1,541,220 | -0.17(-0.03%) |
Dec 07, 2023 | 594.61 | 596.90 | 591.05 | 595.53 | 1,733,764 | +3.43(+0.58%) |
Dec 06, 2023 | 590.22 | 593.13 | 588.62 | 592.10 | 2,291,750 | +2.03(+0.34%) |
Dec 05, 2023 | 583.43 | 593.51 | 581.96 | 590.07 | 2,409,540 | +6.11(+1.05%) |
Dec 04, 2023 | 577.21 | 584.40 | 576.53 | 583.96 | 1,665,756 | +2.76(+0.47%) |
Dec 01, 2023 | 578.31 | 581.30 | 575.69 | 581.20 | 1,513,537 | +3.42(+0.59%) |
Nov 30, 2023 | 573.00 | 578.10 | 568.12 | 577.78 | 1,799,927 | +4.76(+0.83%) |
Nov 29, 2023 | 580.18 | 580.19 | 572.60 | 573.03 | 1,352,687 | -5.99(-1.03%) |
Nov 28, 2023 | 578.22 | 582.34 | 576.50 | 579.01 | 1,318,941 | -0.88(-0.15%) |
Nov 27, 2023 | 577.57 | 584.80 | 577.46 | 579.89 | 1,668,656 | +3.45(+0.60%) |
Nov 24, 2023 | 576.11 | 579.20 | 575.51 | 576.44 | 662,485 | +2.22(+0.39%) |
Nov 22, 2023 | 572.04 | 576.23 | 571.55 | 574.22 | 1,096,604 | +4.66(+0.82%) |
Nov 21, 2023 | 567.31 | 570.19 | 563.13 | 569.55 | 1,203,444 | +3.41(+0.60%) |
Nov 20, 2023 | 562.77 | 567.62 | 562.77 | 566.14 | 1,666,170 | +3.56(+0.63%) |
Nov 17, 2023 | 564.29 | 565.29 | 559.57 | 562.59 | 1,820,204 | -1.39(-0.25%) |
Nov 16, 2023 | 571.58 | 571.78 | 557.80 | 563.98 | 3,029,630 | -17.74(-3.05%) |
Nov 15, 2023 | 579.00 | 584.75 | 578.42 | 581.72 | 2,218,947 | +5.83(+1.01%) |
Nov 14, 2023 | 567.06 | 576.62 | 566.54 | 575.89 | 2,089,979 | +12.25(+2.17%) |
Nov 13, 2023 | 560.49 | 565.32 | 559.01 | 563.64 | 1,693,478 | +1.08(+0.19%) |
Nov 10, 2023 | 553.57 | 563.30 | 550.68 | 562.56 | 1,958,690 | +13.50(+2.46%) |
Nov 09, 2023 | 554.64 | 554.64 | 547.83 | 549.06 | 1,321,262 | -4.01(-0.72%) |
Nov 08, 2023 | 557.68 | 558.53 | 550.05 | 553.06 | 1,377,669 | -3.79(-0.68%) |
Nov 07, 2023 | 558.05 | 559.41 | 555.18 | 556.85 | 1,408,649 | +1.41(+0.25%) |
Nov 06, 2023 | 546.35 | 558.20 | 546.00 | 555.44 | 2,109,782 | +8.70(+1.59%) |
Nov 03, 2023 | 543.27 | 548.78 | 541.22 | 546.75 | 1,874,044 | +4.81(+0.89%) |
Nov 02, 2023 | 542.46 | 545.39 | 538.08 | 541.94 | 2,154,546 | +0.19(+0.03%) |
Nov 01, 2023 | 540.00 | 543.35 | 534.80 | 541.75 | 1,783,230 | +4.24(+0.79%) |
Oct 31, 2023 | 537.24 | 539.06 | 534.23 | 537.51 | 1,433,069 | -2.37(-0.44%) |
Oct 30, 2023 | 530.99 | 541.33 | 528.95 | 539.89 | 1,742,913 | +11.53(+2.18%) |
Oct 27, 2023 | 532.80 | 533.22 | 525.63 | 528.36 | 1,545,070 | -4.45(-0.83%) |
Oct 26, 2023 | 534.80 | 539.67 | 530.79 | 532.80 | 1,978,429 | -2.33(-0.43%) |
Oct 25, 2023 | 533.73 | 538.87 | 530.87 | 535.13 | 1,805,643 | -1.80(-0.34%) |
Oct 24, 2023 | 537.18 | 540.97 | 534.48 | 536.93 | 1,724,977 | -0.44(-0.08%) |
Oct 23, 2023 | 539.17 | 541.88 | 531.86 | 537.37 | 1,825,385 | -0.62(-0.12%) |
Oct 20, 2023 | 551.23 | 551.36 | 537.10 | 537.99 | 2,359,190 | -12.36(-2.25%) |
Oct 19, 2023 | 558.20 | 560.29 | 548.87 | 550.35 | 2,074,293 | -8.77(-1.57%) |
Oct 18, 2023 | 558.41 | 561.70 | 556.54 | 559.11 | 1,347,800 | +0.29(+0.05%) |
Oct 17, 2023 | 556.49 | 560.50 | 555.29 | 558.82 | 1,443,758 | +2.04(+0.37%) |
Oct 16, 2023 | 554.30 | 558.58 | 553.66 | 556.78 | 1,468,151 | +5.25(+0.95%) |
Oct 13, 2023 | 548.62 | 552.11 | 546.79 | 551.52 | 1,278,715 | +2.98(+0.54%) |
Oct 12, 2023 | 552.70 | 553.76 | 547.18 | 548.55 | 1,498,008 | -1.69(-0.31%) |
Oct 11, 2023 | 549.59 | 551.19 | 545.06 | 550.24 | 1,490,155 | +3.34(+0.61%) |
Oct 10, 2023 | 544.79 | 551.63 | 542.18 | 546.90 | 2,237,250 | +3.04(+0.56%) |
Oct 09, 2023 | 540.00 | 544.62 | 534.92 | 543.87 | 1,830,744 | +1.40(+0.26%) |
Oct 06, 2023 | 550.79 | 551.63 | 527.97 | 542.47 | 4,364,643 | -11.67(-2.11%) |
Oct 05, 2023 | 556.71 | 559.22 | 549.11 | 554.13 | 1,623,546 | -2.22(-0.40%) |
Oct 04, 2023 | 554.10 | 557.14 | 548.53 | 556.35 | 1,848,404 | +6.58(+1.20%) |
Oct 03, 2023 | 555.67 | 560.63 | 547.80 | 549.77 | 2,059,580 | -6.10(-1.10%) |
Oct 02, 2023 | 552.57 | 556.29 | 548.76 | 555.87 | 1,880,621 | +6.18(+1.12%) |
Sep 29, 2023 | 554.60 | 555.56 | 545.55 | 549.70 | 1,941,805 | -3.57(-0.65%) |
Sep 28, 2023 | 548.83 | 556.72 | 548.83 | 553.27 | 2,253,196 | +4.96(+0.91%) |
Sep 27, 2023 | 532.59 | 551.19 | 530.01 | 548.30 | 4,717,039 | +10.28(+1.91%) |
Sep 26, 2023 | 544.04 | 546.20 | 537.09 | 538.02 | 2,459,452 | -5.51(-1.01%) |
Sep 25, 2023 | 544.37 | 543.81 | 539.75 | 543.53 | 1,349,596 | +0.03(+0.01%) |
Sep 22, 2023 | 540.16 | 547.76 | 539.79 | 543.50 | 1,570,393 | +3.41(+0.63%) |
Sep 21, 2023 | 548.83 | 549.32 | 539.30 | 540.08 | 1,735,141 | -8.51(-1.55%) |
Sep 20, 2023 | 549.10 | 553.84 | 547.46 | 548.60 | 1,348,255 | -0.51(-0.09%) |
Sep 19, 2023 | 546.46 | 550.05 | 544.31 | 549.10 | 1,176,569 | +1.59(+0.29%) |
Sep 18, 2023 | 543.10 | 548.95 | 542.40 | 547.51 | 1,031,002 | +6.19(+1.14%) |
Sep 15, 2023 | 550.05 | 550.23 | 540.53 | 541.33 | 3,027,110 | -8.18(-1.49%) |
Sep 14, 2023 | 549.55 | 551.39 | 545.11 | 549.51 | 1,291,929 | +4.88(+0.90%) |
Sep 13, 2023 | 543.22 | 545.30 | 539.63 | 544.63 | 1,194,687 | +0.94(+0.17%) |
Sep 12, 2023 | 544.17 | 545.26 | 541.15 | 543.69 | 1,084,898 | +0.01(+0.00%) |
Sep 11, 2023 | 537.87 | 544.27 | 536.95 | 543.68 | 1,427,170 | +7.38(+1.38%) |
Sep 08, 2023 | 534.23 | 537.45 | 533.29 | 536.30 | 1,107,420 | +2.50(+0.47%) |
Sep 07, 2023 | 533.83 | 536.10 | 529.58 | 533.80 | 1,379,002 | +1.88(+0.35%) |
Sep 06, 2023 | 527.08 | 533.86 | 525.58 | 531.92 | 1,516,992 | +1.91(+0.36%) |
Sep 05, 2023 | 530.98 | 534.35 | 529.30 | 530.01 | 1,761,777 | +0.47(+0.09%) |
Sep 01, 2023 | 538.13 | 538.52 | 526.03 | 529.54 | 1,477,656 | -4.89(-0.92%) |
Aug 31, 2023 | 525.41 | 537.28 | 525.41 | 534.44 | 2,172,505 | +6.83(+1.29%) |
Aug 30, 2023 | 528.07 | 529.71 | 524.74 | 527.61 | 1,328,531 | -0.50(-0.09%) |
Aug 29, 2023 | 519.90 | 528.40 | 519.90 | 528.10 | 1,509,188 | +6.40(+1.23%) |
Aug 28, 2023 | 521.52 | 522.53 | 518.72 | 521.70 | 972,015 | +2.12(+0.41%) |
Aug 25, 2023 | 518.51 | 521.31 | 516.22 | 519.58 | 1,553,449 | +2.24(+0.43%) |
Aug 24, 2023 | 524.72 | 526.38 | 516.48 | 517.34 | 1,631,379 | -7.91(-1.51%) |
Aug 23, 2023 | 523.41 | 525.55 | 520.77 | 525.25 | 1,333,317 | +2.42(+0.46%) |
Aug 22, 2023 | 526.32 | 526.32 | 521.99 | 522.84 | 1,324,254 | -4.70(-0.89%) |
Aug 21, 2023 | 528.17 | 529.42 | 520.83 | 527.54 | 2,137,856 | -1.68(-0.32%) |
Aug 18, 2023 | 531.14 | 533.62 | 527.44 | 529.22 | 1,933,893 | -2.11(-0.40%) |
Aug 17, 2023 | 543.33 | 544.25 | 529.35 | 531.32 | 1,999,401 | -11.60(-2.14%) |
Aug 16, 2023 | 545.49 | 548.65 | 542.60 | 542.92 | 1,380,068 | +0.52(+0.10%) |
Aug 15, 2023 | 544.86 | 548.85 | 542.09 | 542.39 | 1,179,292 | -2.88(-0.53%) |
Aug 14, 2023 | 548.47 | 551.33 | 544.27 | 545.27 | 1,284,294 | -1.45(-0.26%) |
Aug 11, 2023 | 544.18 | 548.70 | 542.90 | 546.72 | 1,074,172 | +1.43(+0.26%) |
Aug 10, 2023 | 546.95 | 552.78 | 544.52 | 545.29 | 1,139,901 | +1.74(+0.32%) |
Aug 09, 2023 | 541.88 | 545.87 | 540.74 | 543.55 | 1,515,270 | +3.48(+0.64%) |
Aug 08, 2023 | 541.90 | 542.77 | 535.92 | 540.07 | 1,050,768 | -2.22(-0.41%) |
Aug 07, 2023 | 538.98 | 543.41 | 538.98 | 542.30 | 1,045,497 | +6.19(+1.15%) |
Aug 04, 2023 | 544.88 | 545.09 | 535.50 | 536.11 | 1,175,886 | -5.49(-1.01%) |
Aug 03, 2023 | 537.56 | 544.18 | 536.29 | 541.60 | 1,507,337 | +5.19(+0.97%) |
Aug 02, 2023 | 536.33 | 540.57 | 535.12 | 536.41 | 1,684,295 | -3.03(-0.56%) |
Aug 01, 2023 | 544.45 | 546.64 | 538.54 | 539.44 | 1,488,657 | -5.05(-0.93%) |
Jul 31, 2023 | 546.75 | 548.01 | 542.92 | 544.49 | 1,406,589 | -2.57(-0.47%) |
Jul 28, 2023 | 548.29 | 551.43 | 546.39 | 547.07 | 1,412,337 | +1.45(+0.27%) |
Jul 27, 2023 | 551.34 | 554.68 | 544.42 | 545.62 | 1,529,072 | -4.21(-0.77%) |
Jul 26, 2023 | 549.19 | 551.63 | 547.16 | 549.83 | 1,344,880 | +0.95(+0.17%) |
Jul 25, 2023 | 550.42 | 551.17 | 548.02 | 548.88 | 1,650,609 | +1.22(+0.22%) |
Jul 24, 2023 | 541.90 | 550.22 | 539.84 | 547.66 | 2,148,678 | +5.89(+1.09%) |
Jul 21, 2023 | 543.03 | 545.83 | 541.37 | 541.76 | 5,546,359 | +0.87(+0.16%) |
Jul 20, 2023 | 537.83 | 544.88 | 537.73 | 540.89 | 1,783,936 | +2.77(+0.51%) |
Jul 19, 2023 | 538.48 | 539.85 | 536.09 | 538.12 | 1,297,805 | +0.50(+0.09%) |
Jul 18, 2023 | 536.72 | 538.99 | 533.54 | 537.62 | 1,831,864 | +0.61(+0.11%) |
Jul 17, 2023 | 530.42 | 538.22 | 530.34 | 537.00 | 1,966,805 | +6.08(+1.14%) |
Jul 14, 2023 | 523.17 | 531.08 | 522.57 | 530.92 | 1,883,040 | +8.01(+1.53%) |
Jul 13, 2023 | 522.28 | 523.56 | 517.41 | 522.91 | 1,695,647 | +0.44(+0.08%) |
Jul 12, 2023 | 516.65 | 524.52 | 515.78 | 522.48 | 2,019,800 | +8.12(+1.58%) |
Jul 11, 2023 | 512.28 | 515.45 | 510.97 | 514.36 | 1,299,853 | +2.55(+0.50%) |
Jul 10, 2023 | 509.91 | 515.82 | 509.91 | 511.80 | 2,013,491 | +1.90(+0.37%) |
Jul 07, 2023 | 518.49 | 520.98 | 509.49 | 509.90 | 2,821,984 | -11.96(-2.29%) |
Jul 06, 2023 | 523.33 | 524.71 | 521.10 | 521.86 | 1,804,146 | -3.65(-0.69%) |
Jul 05, 2023 | 525.60 | 530.29 | 521.99 | 525.52 | 1,680,155 | +0.09(+0.02%) |
Jul 03, 2023 | 521.75 | 525.47 | 518.92 | 525.43 | 979,695 | +2.58(+0.49%) |
Jun 30, 2023 | 518.76 | 523.99 | 518.23 | 522.85 | 2,293,158 | +6.50(+1.26%) |
Jun 29, 2023 | 515.27 | 517.08 | 513.69 | 516.35 | 1,154,862 | -1.08(-0.21%) |
Jun 28, 2023 | 513.72 | 518.10 | 513.36 | 517.43 | 1,282,025 | +2.40(+0.47%) |
Jun 27, 2023 | 507.57 | 517.05 | 507.04 | 515.03 | 1,722,767 | +6.71(+1.32%) |
Jun 26, 2023 | 509.27 | 509.73 | 506.22 | 508.32 | 1,316,292 | -0.99(-0.19%) |
Jun 23, 2023 | 508.04 | 510.24 | 504.35 | 509.31 | 1,478,315 | +0.23(+0.05%) |
Jun 22, 2023 | 505.67 | 509.54 | 504.69 | 509.07 | 1,147,135 | +4.45(+0.88%) |
Jun 21, 2023 | 502.97 | 506.59 | 501.63 | 504.63 | 1,311,350 | -0.08(-0.02%) |
Jun 20, 2023 | 506.89 | 507.81 | 503.19 | 504.70 | 1,734,645 | -3.84(-0.75%) |
Jun 16, 2023 | 514.80 | 515.12 | 507.66 | 508.54 | 3,241,306 | -5.39(-1.05%) |