Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 353.01 | 354.30 | 324.88 | 343.04 | 988,740 | -8.89(-2.53%) |
May 30, 2024 | 369.79 | 370.19 | 348.00 | 351.93 | 696,816 | -22.31(-5.96%) |
May 29, 2024 | 366.96 | 379.29 | 366.96 | 374.24 | 597,234 | -1.76(-0.47%) |
May 28, 2024 | 372.87 | 376.99 | 367.12 | 376.00 | 612,962 | +6.18(+1.67%) |
May 24, 2024 | 359.08 | 373.25 | 357.50 | 369.82 | 694,183 | +16.42(+4.65%) |
May 23, 2024 | 379.00 | 379.54 | 348.01 | 353.40 | 1,080,779 | -7.60(-2.11%) |
May 22, 2024 | 366.81 | 369.36 | 354.69 | 361.00 | 647,173 | -7.80(-2.11%) |
May 21, 2024 | 356.36 | 369.74 | 355.14 | 368.80 | 434,755 | +7.92(+2.19%) |
May 20, 2024 | 353.26 | 363.28 | 353.08 | 360.88 | 604,395 | +8.83(+2.51%) |
May 17, 2024 | 354.32 | 356.13 | 346.63 | 352.05 | 450,310 | -0.86(-0.24%) |
May 16, 2024 | 356.31 | 361.99 | 352.55 | 352.91 | 548,411 | -4.59(-1.28%) |
May 15, 2024 | 348.89 | 359.40 | 339.09 | 357.50 | 1,152,137 | +13.54(+3.94%) |
May 14, 2024 | 331.31 | 345.20 | 331.31 | 343.96 | 915,501 | +10.16(+3.04%) |
May 13, 2024 | 330.36 | 333.80 | 325.75 | 333.80 | 476,080 | +5.37(+1.64%) |
May 10, 2024 | 332.39 | 335.80 | 322.80 | 328.43 | 911,410 | -0.24(-0.07%) |
May 09, 2024 | 331.15 | 333.23 | 324.25 | 328.67 | 704,334 | -2.52(-0.76%) |
May 08, 2024 | 321.87 | 335.93 | 321.44 | 331.19 | 922,892 | -0.83(-0.25%) |
May 07, 2024 | 335.12 | 336.47 | 328.40 | 332.02 | 914,492 | -5.16(-1.53%) |
May 06, 2024 | 323.50 | 337.60 | 321.00 | 337.18 | 1,031,024 | +17.63(+5.52%) |
May 03, 2024 | 316.33 | 321.21 | 310.97 | 319.55 | 1,219,779 | +19.61(+6.54%) |
May 02, 2024 | 295.68 | 302.02 | 285.60 | 299.94 | 1,046,133 | +12.27(+4.27%) |
May 01, 2024 | 293.47 | 308.75 | 284.91 | 287.67 | 1,681,295 | -5.13(-1.75%) |
Apr 30, 2024 | 307.15 | 315.20 | 291.02 | 292.80 | 952,908 | -21.71(-6.90%) |
Apr 29, 2024 | 315.77 | 317.46 | 306.10 | 314.51 | 1,183,116 | +8.96(+2.93%) |
Apr 26, 2024 | 301.10 | 308.90 | 295.03 | 305.55 | 1,438,451 | +24.05(+8.54%) |
Apr 25, 2024 | 258.67 | 283.00 | 255.66 | 281.50 | 2,156,226 | -5.07(-1.77%) |
Apr 24, 2024 | 294.25 | 296.66 | 278.74 | 286.57 | 1,569,645 | +6.44(+2.30%) |
Apr 23, 2024 | 269.33 | 282.26 | 268.21 | 280.13 | 1,078,965 | +17.33(+6.59%) |
Apr 22, 2024 | 259.25 | 268.49 | 252.33 | 262.80 | 941,396 | +4.85(+1.88%) |
Apr 19, 2024 | 281.38 | 281.72 | 253.46 | 257.95 | 1,610,528 | -32.05(-11.05%) |
Apr 18, 2024 | 296.24 | 303.00 | 288.50 | 290.00 | 892,422 | -7.19(-2.42%) |
Apr 17, 2024 | 314.20 | 315.00 | 294.28 | 297.19 | 1,252,680 | -11.99(-3.88%) |
Apr 16, 2024 | 307.27 | 315.01 | 304.79 | 309.18 | 914,294 | -1.22(-0.39%) |
Apr 15, 2024 | 342.98 | 342.98 | 309.05 | 310.40 | 1,366,659 | -26.33(-7.82%) |
Apr 12, 2024 | 341.74 | 347.49 | 332.50 | 336.73 | 1,325,703 | -15.96(-4.53%) |
Apr 11, 2024 | 332.62 | 354.87 | 327.56 | 352.69 | 1,444,579 | +25.64(+7.84%) |
Apr 10, 2024 | 320.20 | 329.23 | 318.88 | 327.05 | 921,296 | -5.20(-1.57%) |
Apr 09, 2024 | 337.00 | 338.10 | 322.15 | 332.25 | 975,161 | +1.25(+0.38%) |
Apr 08, 2024 | 334.05 | 337.99 | 326.41 | 331.00 | 525,557 | +1.80(+0.55%) |
Apr 05, 2024 | 321.32 | 336.54 | 319.00 | 329.20 | 997,871 | +13.15(+4.16%) |
Apr 04, 2024 | 336.60 | 346.32 | 315.50 | 316.05 | 1,090,970 | -12.55(-3.82%) |
Apr 03, 2024 | 317.01 | 331.92 | 317.01 | 328.60 | 582,418 | +5.45(+1.69%) |
Apr 02, 2024 | 315.00 | 323.89 | 311.54 | 323.15 | 693,035 | -9.45(-2.84%) |
Apr 01, 2024 | 328.57 | 338.50 | 325.92 | 332.60 | 681,593 | +5.60(+1.71%) |
Mar 28, 2024 | 330.90 | 332.23 | 325.00 | 327.00 | 407,478 | -4.36(-1.32%) |
Mar 27, 2024 | 340.51 | 340.51 | 323.80 | 331.36 | 630,994 | -1.75(-0.53%) |
Mar 26, 2024 | 343.41 | 347.20 | 332.50 | 333.11 | 535,820 | -4.09(-1.21%) |
Mar 25, 2024 | 332.45 | 340.30 | 330.49 | 337.20 | 487,703 | -2.27(-0.67%) |
Mar 22, 2024 | 329.97 | 341.61 | 328.52 | 339.47 | 601,305 | +6.83(+2.05%) |
Mar 21, 2024 | 347.17 | 348.57 | 331.95 | 332.64 | 1,069,418 | -0.96(-0.29%) |
Mar 20, 2024 | 321.22 | 336.19 | 317.43 | 333.60 | 1,200,479 | +15.75(+4.96%) |
Mar 19, 2024 | 306.50 | 318.32 | 298.51 | 317.85 | 963,241 | +3.85(+1.23%) |
Mar 18, 2024 | 316.05 | 323.15 | 312.13 | 314.00 | 1,010,291 | +14.52(+4.85%) |
Mar 15, 2024 | 305.65 | 309.00 | 297.58 | 299.48 | 1,077,536 | -11.38(-3.66%) |
Mar 14, 2024 | 316.69 | 319.83 | 305.00 | 310.86 | 1,091,665 | -3.18(-1.01%) |
Mar 13, 2024 | 318.26 | 318.50 | 309.93 | 314.04 | 910,458 | -7.59(-2.36%) |
Mar 12, 2024 | 309.86 | 322.18 | 300.00 | 321.63 | 1,402,195 | +19.89(+6.59%) |
Mar 11, 2024 | 305.74 | 310.85 | 297.00 | 301.74 | 1,034,318 | -9.73(-3.12%) |
Mar 08, 2024 | 339.35 | 346.58 | 307.56 | 311.47 | 1,800,689 | -22.16(-6.64%) |
Mar 07, 2024 | 319.37 | 335.50 | 315.62 | 333.63 | 1,131,094 | +22.26(+7.15%) |
Mar 06, 2024 | 320.26 | 321.50 | 305.81 | 311.37 | 1,441,043 | +2.56(+0.83%) |
Mar 05, 2024 | 322.15 | 322.33 | 302.16 | 308.81 | 1,441,266 | -22.51(-6.79%) |
Mar 04, 2024 | 341.28 | 341.89 | 330.67 | 331.32 | 1,183,068 | -10.48(-3.07%) |
Mar 01, 2024 | 326.91 | 344.22 | 326.79 | 341.80 | 1,062,735 | +19.50(+6.05%) |
Feb 29, 2024 | 318.59 | 325.49 | 309.74 | 322.30 | 1,439,138 | -8.50(-2.57%) |
Feb 28, 2024 | 332.54 | 337.50 | 328.00 | 330.80 | 983,519 | -7.66(-2.26%) |
Feb 27, 2024 | 338.82 | 341.06 | 331.99 | 338.46 | 809,145 | +3.64(+1.09%) |
Feb 26, 2024 | 337.37 | 341.55 | 331.70 | 334.82 | 667,785 | -0.66(-0.20%) |
Feb 23, 2024 | 346.00 | 351.25 | 331.00 | 335.48 | 1,473,224 | -2.02(-0.60%) |
Feb 22, 2024 | 325.80 | 340.27 | 321.00 | 337.50 | 1,518,878 | +40.77(+13.74%) |
Feb 21, 2024 | 294.36 | 297.35 | 286.85 | 296.73 | 1,115,992 | -2.87(-0.96%) |
Feb 20, 2024 | 308.51 | 312.50 | 289.21 | 299.60 | 1,694,130 | -17.30(-5.46%) |
Feb 16, 2024 | 328.57 | 328.81 | 313.51 | 316.90 | 1,148,202 | -10.12(-3.09%) |
Feb 15, 2024 | 324.42 | 328.17 | 316.02 | 327.02 | 966,808 | +1.40(+0.43%) |
Feb 14, 2024 | 316.98 | 325.88 | 310.11 | 325.62 | 1,401,048 | +18.43(+6.00%) |
Feb 13, 2024 | 298.92 | 316.58 | 294.98 | 307.19 | 1,620,549 | -13.46(-4.20%) |
Feb 12, 2024 | 328.40 | 337.22 | 318.48 | 320.65 | 1,354,611 | -8.64(-2.62%) |
Feb 09, 2024 | 319.02 | 330.10 | 317.38 | 329.29 | 1,079,864 | +16.79(+5.37%) |
Feb 08, 2024 | 310.77 | 318.47 | 309.00 | 312.50 | 1,172,578 | +2.59(+0.84%) |
Feb 07, 2024 | 299.38 | 311.65 | 298.01 | 309.91 | 1,395,815 | +15.61(+5.30%) |
Feb 06, 2024 | 302.29 | 304.74 | 286.66 | 294.30 | 1,140,602 | -5.16(-1.72%) |
Feb 05, 2024 | 301.26 | 306.56 | 287.98 | 299.46 | 1,283,360 | -1.29(-0.43%) |
Feb 02, 2024 | 282.13 | 303.50 | 277.36 | 300.75 | 2,397,517 | +37.92(+14.43%) |
Feb 01, 2024 | 257.01 | 264.19 | 256.11 | 262.83 | 1,233,414 | +11.12(+4.42%) |
Jan 31, 2024 | 258.84 | 265.84 | 250.20 | 251.71 | 1,638,605 | -23.18(-8.43%) |
Jan 30, 2024 | 282.79 | 284.72 | 273.31 | 274.89 | 1,135,522 | -8.15(-2.88%) |
Jan 29, 2024 | 271.05 | 283.83 | 269.05 | 283.04 | 1,181,326 | +13.49(+5.00%) |
Jan 26, 2024 | 269.66 | 276.07 | 267.91 | 269.55 | 903,218 | -2.15(-0.79%) |
Jan 25, 2024 | 275.66 | 279.58 | 264.44 | 271.70 | 1,547,856 | -2.73(-0.99%) |
Jan 24, 2024 | 274.30 | 286.73 | 273.10 | 274.43 | 2,086,687 | +14.39(+5.53%) |
Jan 23, 2024 | 256.89 | 261.36 | 251.90 | 260.04 | 927,545 | +6.38(+2.52%) |
Jan 22, 2024 | 257.53 | 261.00 | 252.45 | 253.66 | 1,435,296 | +1.97(+0.78%) |
Jan 19, 2024 | 240.78 | 251.75 | 238.68 | 251.69 | 1,730,496 | +15.39(+6.51%) |
Jan 18, 2024 | 234.39 | 238.19 | 229.10 | 236.30 | 1,647,191 | +9.09(+4.00%) |
Jan 17, 2024 | 226.47 | 228.00 | 216.78 | 227.21 | 1,365,649 | -4.07(-1.76%) |
Jan 16, 2024 | 230.80 | 236.94 | 227.84 | 231.28 | 1,228,887 | -2.56(-1.09%) |
Jan 12, 2024 | 234.42 | 238.88 | 232.25 | 233.84 | 1,092,986 | -1.99(-0.84%) |
Jan 11, 2024 | 238.94 | 243.52 | 227.30 | 235.83 | 1,810,664 | +2.02(+0.86%) |
Jan 10, 2024 | 228.72 | 237.24 | 227.47 | 233.81 | 1,412,361 | +6.65(+2.93%) |
Jan 09, 2024 | 221.06 | 229.71 | 219.29 | 227.16 | 1,246,710 | +1.71(+0.76%) |
Jan 08, 2024 | 211.54 | 226.20 | 211.08 | 225.45 | 1,573,141 | +16.86(+8.08%) |
Jan 05, 2024 | 206.50 | 213.06 | 206.00 | 208.59 | 1,632,702 | +3.41(+1.66%) |
Jan 04, 2024 | 206.28 | 212.98 | 204.92 | 205.18 | 1,315,346 | -3.65(-1.75%) |
Jan 03, 2024 | 210.37 | 214.33 | 207.72 | 208.83 | 1,446,466 | -7.73(-3.57%) |
Jan 02, 2024 | 225.91 | 227.59 | 210.55 | 216.56 | 1,664,918 | -16.33(-7.01%) |
Dec 29, 2023 | 238.50 | 239.44 | 229.09 | 232.89 | 1,190,385 | -5.36(-2.25%) |
Dec 28, 2023 | 242.20 | 243.11 | 237.64 | 238.25 | 572,099 | -1.20(-0.50%) |
Dec 27, 2023 | 239.90 | 242.78 | 238.13 | 239.45 | 1,045,996 | +0.68(+0.28%) |
Dec 26, 2023 | 236.27 | 239.87 | 235.51 | 238.77 | 717,174 | +4.24(+1.81%) |
Dec 22, 2023 | 239.38 | 240.59 | 231.00 | 234.53 | 1,022,674 | -2.48(-1.05%) |
Dec 21, 2023 | 236.00 | 238.18 | 229.91 | 237.01 | 1,627,697 | +8.81(+3.86%) |
Dec 20, 2023 | 238.94 | 245.16 | 228.19 | 228.20 | 1,969,460 | -11.00(-4.60%) |
Dec 19, 2023 | 236.21 | 239.30 | 235.22 | 239.20 | 1,131,506 | +3.82(+1.62%) |
Dec 18, 2023 | 226.35 | 238.06 | 225.68 | 235.38 | 1,363,193 | +10.48(+4.66%) |
Dec 15, 2023 | 219.09 | 228.16 | 218.70 | 224.90 | 1,657,269 | +3.93(+1.78%) |
Dec 14, 2023 | 221.86 | 223.90 | 214.27 | 220.97 | 1,695,752 | +1.68(+0.77%) |
Dec 13, 2023 | 212.77 | 221.75 | 211.54 | 219.29 | 2,132,018 | +7.15(+3.37%) |
Dec 12, 2023 | 203.10 | 212.25 | 202.50 | 212.14 | 1,560,837 | +6.89(+3.36%) |
Dec 11, 2023 | 200.88 | 206.40 | 198.12 | 205.25 | 1,448,867 | +1.63(+0.80%) |
Dec 08, 2023 | 194.84 | 204.36 | 194.84 | 203.62 | 1,463,858 | +5.76(+2.91%) |
Dec 07, 2023 | 191.48 | 198.80 | 190.88 | 197.86 | 1,508,167 | +10.41(+5.55%) |
Dec 06, 2023 | 198.20 | 198.75 | 187.04 | 187.45 | 1,543,840 | -6.15(-3.18%) |
Dec 05, 2023 | 186.12 | 196.51 | 186.11 | 193.60 | 1,586,982 | +3.75(+1.98%) |
Dec 04, 2023 | 190.00 | 191.51 | 183.75 | 189.85 | 1,737,159 | -7.75(-3.92%) |
Dec 01, 2023 | 196.20 | 199.00 | 191.98 | 197.60 | 1,291,454 | -2.43(-1.21%) |
Nov 30, 2023 | 205.61 | 206.75 | 194.76 | 200.03 | 1,656,366 | -1.67(-0.83%) |
Nov 29, 2023 | 208.35 | 210.41 | 201.31 | 201.70 | 1,380,069 | -3.11(-1.52%) |
Nov 28, 2023 | 199.76 | 205.00 | 197.81 | 204.81 | 1,199,438 | +3.03(+1.50%) |
Nov 27, 2023 | 202.55 | 206.55 | 201.31 | 201.78 | 856,611 | -1.42(-0.70%) |
Nov 24, 2023 | 203.54 | 204.98 | 200.75 | 203.20 | 419,644 | -1.30(-0.64%) |
Nov 22, 2023 | 206.69 | 211.12 | 202.56 | 204.50 | 1,349,252 | +0.30(+0.15%) |
Nov 21, 2023 | 201.68 | 205.10 | 199.81 | 204.20 | 1,369,213 | -2.25(-1.09%) |
Nov 20, 2023 | 196.49 | 207.60 | 196.49 | 206.45 | 1,738,405 | +9.21(+4.67%) |
Nov 17, 2023 | 195.32 | 198.40 | 192.62 | 197.24 | 1,196,560 | +0.65(+0.33%) |
Nov 16, 2023 | 193.70 | 197.36 | 191.51 | 196.59 | 1,298,482 | +0.19(+0.10%) |
Nov 15, 2023 | 199.98 | 200.82 | 192.75 | 196.40 | 1,807,202 | +0.26(+0.13%) |
Nov 14, 2023 | 194.02 | 198.21 | 192.82 | 196.14 | 2,442,727 | +12.54(+6.83%) |
Nov 13, 2023 | 182.34 | 186.24 | 178.69 | 183.60 | 1,736,524 | -0.91(-0.49%) |
Nov 10, 2023 | 172.54 | 184.73 | 170.50 | 184.51 | 2,318,514 | +14.00(+8.21%) |
Nov 09, 2023 | 176.20 | 179.08 | 169.38 | 170.51 | 2,120,054 | -4.55(-2.60%) |
Nov 08, 2023 | 173.89 | 175.50 | 170.56 | 175.06 | 1,930,586 | +2.01(+1.16%) |
Nov 07, 2023 | 167.45 | 174.49 | 165.57 | 173.05 | 2,332,015 | +9.76(+5.98%) |
Nov 06, 2023 | 163.36 | 165.75 | 158.51 | 163.29 | 1,762,177 | +1.24(+0.77%) |
Nov 03, 2023 | 156.70 | 163.13 | 155.59 | 162.05 | 2,242,456 | +7.37(+4.76%) |
Nov 02, 2023 | 154.63 | 156.13 | 150.61 | 154.68 | 2,202,573 | +6.08(+4.09%) |
Nov 01, 2023 | 141.35 | 149.00 | 140.96 | 148.60 | 2,823,097 | +9.03(+6.47%) |
Oct 31, 2023 | 138.61 | 140.25 | 133.35 | 139.57 | 1,658,525 | +0.72(+0.52%) |
Oct 30, 2023 | 137.52 | 142.20 | 135.51 | 138.85 | 2,714,858 | +5.07(+3.79%) |
Oct 27, 2023 | 135.00 | 137.28 | 131.10 | 133.78 | 2,610,980 | +4.84(+3.75%) |
Oct 26, 2023 | 137.95 | 139.73 | 125.85 | 128.94 | 4,211,883 | -11.46(-8.16%) |
Oct 25, 2023 | 152.00 | 152.54 | 139.47 | 140.40 | 2,917,822 | -15.30(-9.83%) |
Oct 24, 2023 | 153.34 | 157.00 | 150.40 | 155.70 | 2,344,720 | +5.70(+3.80%) |
Oct 23, 2023 | 143.75 | 153.99 | 140.62 | 150.00 | 2,715,879 | +4.66(+3.21%) |
Oct 20, 2023 | 153.98 | 155.01 | 144.75 | 145.34 | 2,633,125 | -8.80(-5.71%) |
Oct 19, 2023 | 159.60 | 162.50 | 152.96 | 154.14 | 2,577,106 | +0.55(+0.36%) |
Oct 18, 2023 | 160.17 | 163.97 | 151.50 | 153.59 | 2,378,523 | -10.74(-6.54%) |
Oct 17, 2023 | 161.73 | 167.85 | 157.14 | 164.33 | 2,276,296 | -5.13(-3.03%) |
Oct 16, 2023 | 163.25 | 170.80 | 162.30 | 169.46 | 1,938,207 | +7.50(+4.63%) |
Oct 13, 2023 | 172.49 | 173.79 | 160.29 | 161.96 | 2,553,296 | -10.15(-5.90%) |
Oct 12, 2023 | 173.50 | 178.85 | 168.32 | 172.11 | 2,519,714 | -1.75(-1.01%) |
Oct 11, 2023 | 171.10 | 174.94 | 169.10 | 173.86 | 2,157,013 | +5.13(+3.04%) |
Oct 10, 2023 | 168.20 | 175.48 | 167.76 | 168.73 | 2,199,819 | +0.84(+0.50%) |
Oct 09, 2023 | 160.47 | 169.48 | 157.93 | 167.89 | 2,218,471 | +2.54(+1.54%) |
Oct 06, 2023 | 148.78 | 166.39 | 148.50 | 165.35 | 2,454,872 | +11.33(+7.36%) |
Oct 05, 2023 | 154.88 | 156.08 | 148.73 | 154.02 | 2,052,653 | -0.55(-0.36%) |
Oct 04, 2023 | 147.78 | 155.64 | 147.78 | 154.57 | 2,225,670 | +8.14(+5.56%) |
Oct 03, 2023 | 152.60 | 157.10 | 144.30 | 146.43 | 2,482,001 | -9.53(-6.11%) |
Oct 02, 2023 | 150.10 | 158.55 | 149.12 | 155.96 | 2,121,904 | +5.83(+3.88%) |
Sep 29, 2023 | 154.38 | 156.98 | 148.17 | 150.13 | 2,490,364 | +1.44(+0.97%) |
Sep 28, 2023 | 142.02 | 150.83 | 139.44 | 148.69 | 2,533,278 | +5.26(+3.67%) |
Sep 27, 2023 | 145.43 | 147.19 | 138.00 | 143.43 | 2,602,231 | -0.31(-0.22%) |
Sep 26, 2023 | 148.08 | 149.09 | 142.44 | 143.74 | 2,362,888 | -8.06(-5.31%) |
Sep 25, 2023 | 147.25 | 152.03 | 148.95 | 151.80 | 1,486,636 | +3.25(+2.19%) |
Sep 22, 2023 | 152.15 | 155.32 | 147.60 | 148.55 | 2,058,132 | -0.30(-0.20%) |
Sep 21, 2023 | 153.41 | 155.50 | 148.66 | 148.85 | 2,574,550 | -11.80(-7.35%) |
Sep 20, 2023 | 172.00 | 172.90 | 160.41 | 160.65 | 1,689,253 | -10.20(-5.97%) |
Sep 19, 2023 | 169.86 | 172.33 | 164.97 | 170.85 | 1,288,082 | -1.06(-0.62%) |
Sep 18, 2023 | 169.63 | 173.61 | 168.63 | 171.91 | 928,549 | -1.54(-0.89%) |
Sep 15, 2023 | 183.07 | 184.24 | 171.41 | 173.45 | 1,833,642 | -11.10(-6.01%) |
Sep 14, 2023 | 186.43 | 187.17 | 179.89 | 184.55 | 1,216,534 | +1.07(+0.58%) |
Sep 13, 2023 | 181.32 | 186.83 | 179.32 | 183.48 | 1,712,959 | +2.10(+1.16%) |
Sep 12, 2023 | 186.48 | 190.21 | 180.85 | 181.38 | 1,365,977 | -8.62(-4.54%) |
Sep 11, 2023 | 185.59 | 191.10 | 182.15 | 190.00 | 1,747,116 | +11.01(+6.15%) |
Sep 08, 2023 | 179.00 | 184.87 | 177.34 | 178.99 | 1,439,454 | +1.05(+0.59%) |
Sep 07, 2023 | 170.34 | 178.78 | 168.45 | 177.94 | 1,486,816 | -2.57(-1.42%) |
Sep 06, 2023 | 187.00 | 188.72 | 176.10 | 180.51 | 1,760,993 | -8.29(-4.39%) |
Sep 05, 2023 | 180.94 | 190.79 | 180.65 | 188.80 | 1,548,267 | +5.92(+3.24%) |
Sep 01, 2023 | 189.00 | 189.63 | 180.29 | 182.88 | 2,243,076 | -0.88(-0.48%) |
Aug 31, 2023 | 182.12 | 188.16 | 181.22 | 183.76 | 1,711,155 | +1.54(+0.85%) |
Aug 30, 2023 | 179.32 | 184.86 | 175.67 | 182.22 | 2,202,174 | +3.22(+1.80%) |
Aug 29, 2023 | 162.84 | 180.07 | 162.53 | 179.00 | 2,610,808 | +15.06(+9.19%) |
Aug 28, 2023 | 165.51 | 167.41 | 159.05 | 163.94 | 1,782,916 | +2.13(+1.32%) |
Aug 25, 2023 | 158.56 | 166.05 | 151.70 | 161.81 | 3,489,555 | +3.98(+2.52%) |
Aug 24, 2023 | 182.95 | 182.95 | 157.60 | 157.83 | 3,054,698 | -15.37(-8.87%) |
Aug 23, 2023 | 163.95 | 175.81 | 163.35 | 173.20 | 2,610,236 | +11.20(+6.91%) |
Aug 22, 2023 | 169.79 | 169.87 | 160.35 | 162.00 | 2,192,229 | -1.62(-0.99%) |
Aug 21, 2023 | 154.80 | 164.50 | 153.53 | 163.62 | 2,065,183 | +12.71(+8.42%) |
Aug 18, 2023 | 145.82 | 152.95 | 143.18 | 150.91 | 3,172,372 | -1.84(-1.20%) |
Aug 17, 2023 | 161.51 | 162.37 | 151.61 | 152.75 | 1,910,531 | -7.61(-4.75%) |
Aug 16, 2023 | 167.41 | 169.09 | 160.20 | 160.36 | 1,568,225 | -8.57(-5.07%) |
Aug 15, 2023 | 174.12 | 176.33 | 167.85 | 168.93 | 1,465,754 | -5.85(-3.35%) |
Aug 14, 2023 | 163.31 | 174.82 | 161.03 | 174.78 | 1,710,877 | +8.44(+5.07%) |
Aug 11, 2023 | 167.66 | 170.65 | 163.73 | 166.34 | 1,821,554 | -6.29(-3.64%) |
Aug 10, 2023 | 175.28 | 183.14 | 170.16 | 172.63 | 2,814,270 | +0.70(+0.41%) |
Aug 09, 2023 | 183.99 | 184.44 | 169.19 | 171.93 | 2,210,784 | -11.21(-6.12%) |
Aug 08, 2023 | 184.87 | 186.67 | 177.58 | 183.14 | 1,486,941 | -8.91(-4.64%) |
Aug 07, 2023 | 189.87 | 192.21 | 183.77 | 192.05 | 1,268,198 | +5.13(+2.74%) |
Aug 04, 2023 | 193.90 | 198.74 | 186.16 | 186.92 | 3,142,408 | +3.05(+1.66%) |
Aug 03, 2023 | 177.88 | 187.98 | 177.88 | 183.87 | 1,855,596 | +1.27(+0.70%) |
Aug 02, 2023 | 196.98 | 196.98 | 177.09 | 182.60 | 3,881,611 | -20.79(-10.22%) |
Aug 01, 2023 | 202.11 | 205.71 | 198.59 | 203.39 | 1,156,001 | -1.56(-0.76%) |
Jul 31, 2023 | 203.61 | 206.53 | 201.20 | 204.95 | 1,243,633 | +2.87(+1.42%) |
Jul 28, 2023 | 194.00 | 203.87 | 192.27 | 202.08 | 1,843,156 | +15.48(+8.30%) |
Jul 27, 2023 | 201.31 | 203.14 | 184.77 | 186.60 | 2,367,411 | -1.53(-0.81%) |
Jul 26, 2023 | 191.30 | 192.45 | 182.33 | 188.13 | 1,643,714 | -3.68(-1.92%) |
Jul 25, 2023 | 189.47 | 194.80 | 188.64 | 191.81 | 1,760,672 | +5.22(+2.80%) |
Jul 24, 2023 | 185.80 | 188.02 | 180.47 | 186.59 | 1,567,518 | +1.44(+0.78%) |
Jul 21, 2023 | 195.12 | 195.19 | 183.44 | 185.15 | 2,298,919 | -5.07(-2.67%) |
Jul 20, 2023 | 209.06 | 211.31 | 188.00 | 190.22 | 2,627,176 | -30.81(-13.94%) |
Jul 19, 2023 | 227.24 | 228.00 | 218.71 | 221.03 | 1,950,139 | -0.97(-0.44%) |
Jul 18, 2023 | 213.54 | 224.75 | 206.70 | 222.00 | 1,954,158 | +8.34(+3.90%) |
Jul 17, 2023 | 210.00 | 214.99 | 207.10 | 213.66 | 1,481,307 | +6.93(+3.35%) |
Jul 14, 2023 | 210.11 | 219.28 | 204.20 | 206.73 | 2,085,293 | -1.96(-0.94%) |
Jul 13, 2023 | 200.00 | 209.70 | 199.36 | 208.69 | 1,786,863 | +15.52(+8.03%) |
Jul 12, 2023 | 191.15 | 195.08 | 187.44 | 193.17 | 2,517,401 | +9.44(+5.14%) |
Jul 11, 2023 | 181.98 | 184.57 | 177.68 | 183.73 | 1,433,068 | +1.86(+1.02%) |
Jul 10, 2023 | 185.33 | 186.48 | 174.72 | 181.87 | 1,985,921 | -4.66(-2.50%) |
Jul 07, 2023 | 189.37 | 194.56 | 186.10 | 186.53 | 1,848,273 | -1.93(-1.02%) |
Jul 06, 2023 | 186.72 | 189.88 | 181.50 | 188.46 | 1,831,458 | -4.45(-2.31%) |
Jul 05, 2023 | 190.34 | 196.39 | 190.07 | 192.91 | 1,697,722 | +0.99(+0.52%) |
Jul 03, 2023 | 191.04 | 194.46 | 188.78 | 191.92 | 1,040,092 | +4.71(+2.52%) |
Jun 30, 2023 | 184.30 | 191.00 | 183.57 | 187.21 | 2,580,207 | +9.50(+5.35%) |
Jun 29, 2023 | 183.38 | 184.98 | 175.70 | 177.71 | 1,981,013 | -4.32(-2.37%) |
Jun 28, 2023 | 174.06 | 187.77 | 174.06 | 182.03 | 2,950,330 | +5.02(+2.84%) |
Jun 27, 2023 | 170.99 | 178.45 | 167.30 | 177.01 | 1,945,852 | +10.50(+6.31%) |
Jun 26, 2023 | 182.00 | 187.50 | 166.02 | 166.51 | 2,111,005 | -16.11(-8.82%) |
Jun 23, 2023 | 179.61 | 187.33 | 176.82 | 182.62 | 2,120,624 | -4.17(-2.23%) |
Jun 22, 2023 | 174.64 | 186.98 | 173.72 | 186.79 | 2,236,588 | +7.85(+4.39%) |
Jun 21, 2023 | 192.39 | 193.63 | 176.80 | 178.94 | 2,984,840 | -14.27(-7.39%) |
Jun 20, 2023 | 188.00 | 195.31 | 185.12 | 193.21 | 1,790,486 | +2.51(+1.32%) |
Jun 16, 2023 | 203.51 | 203.51 | 189.71 | 190.70 | 2,151,962 | -7.29(-3.68%) |
Jun 15, 2023 | 187.50 | 201.18 | 185.20 | 197.99 | 2,071,650 | +6.23(+3.25%) |
Jun 14, 2023 | 184.30 | 192.11 | 180.44 | 191.76 | 3,639,110 | +7.67(+4.17%) |
Jun 13, 2023 | 185.83 | 186.96 | 178.00 | 184.09 | 2,139,685 | +4.55(+2.53%) |
Jun 12, 2023 | 174.45 | 179.71 | 171.08 | 179.54 | 1,933,014 | +9.48(+5.57%) |
Jun 09, 2023 | 171.81 | 177.28 | 168.14 | 170.06 | 3,056,938 | +4.22(+2.54%) |
Jun 08, 2023 | 156.20 | 166.56 | 154.69 | 165.84 | 2,187,160 | +9.11(+5.81%) |
Jun 07, 2023 | 174.01 | 178.50 | 154.95 | 156.73 | 3,863,903 | -14.65(-8.55%) |
Jun 06, 2023 | 167.38 | 173.50 | 165.56 | 171.38 | 1,444,399 | +2.94(+1.75%) |
Jun 05, 2023 | 166.00 | 173.17 | 164.20 | 168.44 | 1,898,723 | +2.87(+1.73%) |
Jun 02, 2023 | 166.66 | 172.44 | 163.41 | 165.57 | 2,940,525 | +3.48(+2.15%) |