Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 492.85 | 495.60 | 487.97 | 493.00 | 482,855 | +2.60(+0.53%) |
May 23, 2024 | 505.56 | 507.80 | 489.82 | 490.40 | 1,178,516 | -13.43(-2.67%) |
May 22, 2024 | 507.63 | 507.63 | 499.07 | 503.83 | 655,349 | -1.70(-0.34%) |
May 21, 2024 | 511.29 | 515.47 | 502.55 | 505.53 | 798,449 | -6.73(-1.31%) |
May 20, 2024 | 502.54 | 512.62 | 502.54 | 512.26 | 569,813 | +6.93(+1.37%) |
May 17, 2024 | 500.88 | 505.66 | 495.20 | 505.33 | 878,545 | +7.82(+1.57%) |
May 16, 2024 | 488.53 | 503.51 | 488.07 | 497.51 | 931,517 | +9.05(+1.85%) |
May 15, 2024 | 488.40 | 492.24 | 485.40 | 488.46 | 776,054 | +1.94(+0.40%) |
May 14, 2024 | 488.40 | 492.74 | 481.11 | 486.52 | 741,330 | +2.53(+0.52%) |
May 13, 2024 | 486.65 | 491.53 | 482.42 | 483.99 | 449,909 | +0.41(+0.08%) |
May 10, 2024 | 482.22 | 486.29 | 480.70 | 483.58 | 546,440 | +2.65(+0.55%) |
May 09, 2024 | 471.31 | 482.92 | 470.84 | 480.93 | 762,577 | +11.71(+2.50%) |
May 08, 2024 | 468.75 | 473.32 | 466.90 | 469.21 | 814,072 | -0.65(-0.14%) |
May 07, 2024 | 477.67 | 477.67 | 469.80 | 469.86 | 855,501 | -4.08(-0.86%) |
May 06, 2024 | 470.41 | 478.69 | 468.48 | 473.94 | 1,088,317 | +8.42(+1.81%) |
May 03, 2024 | 471.71 | 473.35 | 464.84 | 465.51 | 829,187 | -0.66(-0.14%) |
May 02, 2024 | 469.75 | 470.44 | 457.19 | 466.17 | 770,280 | -2.32(-0.50%) |
May 01, 2024 | 464.02 | 478.91 | 461.84 | 468.50 | 923,104 | +4.23(+0.91%) |
Apr 30, 2024 | 474.12 | 480.58 | 463.30 | 464.27 | 935,706 | -11.15(-2.35%) |
Apr 29, 2024 | 478.91 | 481.42 | 471.00 | 475.42 | 1,039,485 | -0.80(-0.17%) |
Apr 26, 2024 | 463.71 | 477.76 | 461.65 | 476.22 | 1,044,352 | +13.25(+2.86%) |
Apr 25, 2024 | 465.36 | 472.77 | 457.42 | 462.97 | 1,474,360 | -0.16(-0.03%) |
Apr 24, 2024 | 451.02 | 469.49 | 447.53 | 463.13 | 2,237,617 | +18.59(+4.18%) |
Apr 23, 2024 | 477.44 | 481.50 | 438.51 | 444.54 | 3,672,469 | -68.94(-13.43%) |
Apr 22, 2024 | 512.60 | 520.42 | 508.72 | 513.49 | 917,741 | +5.08(+1.00%) |
Apr 19, 2024 | 506.37 | 508.55 | 502.35 | 508.40 | 521,646 | +4.30(+0.85%) |
Apr 18, 2024 | 510.65 | 516.48 | 498.14 | 504.11 | 1,426,269 | -6.05(-1.19%) |
Apr 17, 2024 | 515.88 | 516.72 | 509.80 | 510.16 | 449,197 | -1.60(-0.31%) |
Apr 16, 2024 | 511.52 | 512.67 | 507.01 | 511.75 | 472,420 | +0.37(+0.07%) |
Apr 15, 2024 | 531.62 | 532.36 | 509.09 | 511.38 | 526,658 | -13.52(-2.57%) |
Apr 12, 2024 | 526.78 | 531.16 | 519.08 | 524.90 | 436,245 | -7.84(-1.47%) |
Apr 11, 2024 | 530.92 | 537.53 | 524.86 | 532.75 | 337,805 | +1.44(+0.27%) |
Apr 10, 2024 | 539.78 | 547.31 | 530.86 | 531.31 | 318,463 | -21.60(-3.91%) |
Apr 09, 2024 | 552.89 | 553.18 | 548.02 | 552.91 | 274,489 | +5.64(+1.03%) |
Apr 08, 2024 | 542.62 | 548.19 | 539.63 | 547.27 | 303,065 | +6.65(+1.23%) |
Apr 05, 2024 | 534.49 | 541.78 | 533.60 | 540.62 | 423,197 | +8.78(+1.65%) |
Apr 04, 2024 | 541.60 | 546.16 | 530.18 | 531.84 | 466,799 | -6.40(-1.19%) |
Apr 03, 2024 | 540.17 | 542.78 | 537.75 | 538.24 | 314,876 | -2.28(-0.42%) |
Apr 02, 2024 | 549.89 | 552.92 | 536.07 | 540.52 | 357,620 | -12.50(-2.26%) |
Apr 01, 2024 | 560.52 | 561.78 | 550.44 | 553.02 | 281,702 | -5.60(-1.00%) |
Mar 28, 2024 | 556.64 | 561.39 | 560.83 | 558.62 | 340,087 | +3.44(+0.62%) |
Mar 27, 2024 | 554.80 | 556.41 | 551.08 | 555.18 | 314,017 | +5.30(+0.96%) |
Mar 26, 2024 | 550.13 | 554.18 | 549.26 | 549.88 | 378,966 | +0.34(+0.06%) |
Mar 25, 2024 | 548.95 | 550.41 | 545.74 | 549.54 | 298,414 | -1.76(-0.32%) |
Mar 22, 2024 | 561.16 | 561.16 | 548.99 | 551.30 | 365,514 | -10.63(-1.89%) |
Mar 21, 2024 | 558.59 | 566.60 | 558.19 | 561.94 | 495,025 | +4.62(+0.83%) |
Mar 20, 2024 | 563.21 | 563.59 | 554.00 | 557.31 | 531,054 | -5.17(-0.92%) |
Mar 19, 2024 | 549.20 | 562.96 | 547.03 | 562.49 | 342,558 | +13.90(+2.53%) |
Mar 18, 2024 | 545.46 | 553.38 | 543.76 | 548.59 | 359,587 | +5.63(+1.04%) |
Mar 15, 2024 | 547.77 | 550.32 | 542.30 | 542.96 | 522,358 | -8.30(-1.51%) |
Mar 14, 2024 | 557.17 | 557.40 | 545.07 | 551.26 | 296,650 | -4.44(-0.80%) |
Mar 13, 2024 | 565.13 | 565.13 | 554.91 | 555.70 | 342,088 | -8.25(-1.46%) |
Mar 12, 2024 | 565.75 | 576.76 | 559.56 | 563.95 | 367,562 | +1.50(+0.27%) |
Mar 11, 2024 | 548.72 | 562.94 | 546.60 | 562.46 | 414,546 | +12.76(+2.32%) |
Mar 08, 2024 | 548.20 | 553.37 | 547.36 | 549.70 | 280,823 | +1.32(+0.24%) |
Mar 07, 2024 | 557.37 | 557.37 | 548.20 | 548.37 | 383,730 | +0.64(+0.12%) |
Mar 06, 2024 | 549.20 | 552.41 | 545.41 | 547.74 | 489,404 | -0.82(-0.15%) |
Mar 05, 2024 | 554.18 | 555.33 | 546.73 | 548.55 | 258,368 | -7.99(-1.44%) |
Mar 04, 2024 | 563.43 | 563.99 | 555.98 | 556.55 | 366,428 | -7.09(-1.26%) |
Mar 01, 2024 | 556.70 | 565.59 | 552.96 | 563.63 | 261,443 | +4.50(+0.80%) |
Feb 29, 2024 | 567.93 | 568.48 | 559.01 | 559.14 | 433,647 | -6.92(-1.22%) |
Feb 28, 2024 | 553.05 | 566.35 | 552.50 | 566.06 | 431,087 | +10.04(+1.81%) |
Feb 27, 2024 | 565.93 | 565.93 | 555.80 | 556.02 | 414,875 | -10.06(-1.78%) |
Feb 26, 2024 | 567.39 | 572.26 | 565.77 | 566.08 | 399,744 | -1.04(-0.18%) |
Feb 23, 2024 | 566.63 | 569.32 | 564.22 | 567.11 | 411,759 | +3.49(+0.62%) |
Feb 22, 2024 | 561.95 | 567.65 | 558.29 | 563.62 | 483,766 | +9.79(+1.77%) |
Feb 21, 2024 | 552.69 | 557.91 | 547.78 | 553.84 | 502,706 | -0.91(-0.16%) |
Feb 20, 2024 | 557.55 | 558.43 | 549.38 | 554.74 | 906,761 | -12.15(-2.14%) |
Feb 16, 2024 | 571.38 | 576.49 | 566.22 | 566.89 | 328,901 | -6.95(-1.21%) |
Feb 15, 2024 | 571.77 | 576.12 | 569.46 | 573.84 | 387,609 | +4.50(+0.79%) |
Feb 14, 2024 | 577.15 | 577.15 | 565.16 | 569.34 | 446,095 | -2.79(-0.49%) |
Feb 13, 2024 | 576.49 | 578.76 | 567.34 | 572.13 | 405,849 | -14.49(-2.47%) |
Feb 12, 2024 | 589.34 | 593.19 | 585.86 | 586.62 | 488,066 | -2.22(-0.38%) |
Feb 09, 2024 | 581.85 | 590.64 | 580.96 | 588.84 | 338,270 | +6.88(+1.18%) |
Feb 08, 2024 | 582.88 | 584.92 | 577.73 | 581.96 | 526,747 | -5.10(-0.87%) |
Feb 07, 2024 | 581.54 | 587.91 | 574.85 | 587.06 | 478,247 | +8.58(+1.48%) |
Feb 06, 2024 | 583.38 | 583.38 | 575.84 | 578.48 | 471,933 | -1.38(-0.24%) |
Feb 05, 2024 | 587.28 | 588.80 | 578.91 | 579.86 | 719,736 | -9.61(-1.63%) |
Feb 02, 2024 | 599.71 | 600.92 | 587.10 | 589.47 | 580,391 | -11.17(-1.86%) |
Feb 01, 2024 | 595.32 | 600.64 | 580.88 | 600.64 | 790,671 | +5.65(+0.95%) |
Jan 31, 2024 | 596.37 | 608.83 | 593.02 | 595.00 | 822,739 | -3.60(-0.60%) |
Jan 30, 2024 | 576.63 | 613.65 | 576.63 | 598.60 | 1,315,255 | +50.98(+9.31%) |
Jan 29, 2024 | 539.10 | 548.14 | 539.10 | 547.62 | 686,285 | +1.65(+0.30%) |
Jan 26, 2024 | 553.72 | 555.95 | 541.07 | 545.97 | 564,979 | -5.45(-0.99%) |
Jan 25, 2024 | 555.30 | 556.21 | 546.03 | 551.41 | 511,972 | -3.67(-0.66%) |
Jan 24, 2024 | 564.36 | 564.36 | 554.71 | 555.08 | 293,262 | -5.31(-0.95%) |
Jan 23, 2024 | 563.20 | 567.73 | 559.47 | 560.39 | 364,510 | -2.40(-0.43%) |
Jan 22, 2024 | 553.46 | 566.15 | 552.81 | 562.79 | 458,753 | +12.22(+2.22%) |
Jan 19, 2024 | 548.07 | 552.91 | 541.74 | 550.58 | 382,326 | +7.42(+1.37%) |
Jan 18, 2024 | 548.01 | 550.92 | 536.10 | 543.15 | 618,820 | +8.25(+1.54%) |
Jan 17, 2024 | 528.78 | 536.04 | 522.28 | 534.90 | 542,914 | -4.28(-0.79%) |
Jan 16, 2024 | 537.80 | 540.23 | 532.84 | 539.19 | 608,094 | -2.97(-0.55%) |
Jan 12, 2024 | 551.94 | 552.64 | 539.03 | 542.16 | 310,504 | -4.79(-0.88%) |
Jan 11, 2024 | 546.45 | 551.42 | 542.80 | 546.95 | 872,871 | +3.60(+0.66%) |
Jan 10, 2024 | 538.35 | 543.52 | 534.75 | 543.35 | 244,902 | +6.87(+1.28%) |
Jan 09, 2024 | 534.58 | 543.39 | 534.57 | 536.49 | 360,362 | -3.38(-0.63%) |
Jan 08, 2024 | 538.64 | 539.97 | 532.83 | 539.86 | 349,531 | +5.07(+0.95%) |
Jan 05, 2024 | 552.84 | 556.82 | 533.11 | 534.79 | 449,808 | -21.54(-3.87%) |
Jan 04, 2024 | 544.03 | 558.92 | 544.03 | 556.33 | 370,847 | +9.79(+1.79%) |
Jan 03, 2024 | 549.57 | 549.57 | 541.54 | 546.54 | 421,125 | -5.89(-1.07%) |
Jan 02, 2024 | 556.65 | 558.12 | 547.76 | 552.44 | 372,788 | -9.79(-1.74%) |
Dec 29, 2023 | 566.00 | 569.85 | 560.45 | 562.23 | 273,145 | -4.92(-0.87%) |
Dec 28, 2023 | 563.50 | 569.71 | 563.48 | 567.15 | 246,751 | +4.95(+0.88%) |
Dec 27, 2023 | 558.17 | 563.50 | 558.17 | 562.20 | 196,190 | +4.32(+0.77%) |
Dec 26, 2023 | 558.88 | 559.94 | 555.06 | 557.88 | 146,388 | -1.00(-0.18%) |
Dec 22, 2023 | 551.39 | 559.29 | 551.39 | 558.88 | 387,207 | +9.20(+1.67%) |
Dec 21, 2023 | 541.14 | 550.08 | 538.05 | 549.67 | 319,163 | +12.76(+2.38%) |
Dec 20, 2023 | 538.44 | 552.42 | 536.87 | 536.91 | 339,533 | -2.34(-0.43%) |
Dec 19, 2023 | 531.76 | 540.95 | 531.57 | 539.25 | 353,089 | +9.61(+1.81%) |
Dec 18, 2023 | 528.60 | 533.17 | 522.08 | 529.64 | 567,659 | +1.27(+0.24%) |
Dec 15, 2023 | 538.23 | 538.23 | 525.29 | 528.36 | 650,199 | -10.47(-1.94%) |
Dec 14, 2023 | 547.91 | 556.47 | 535.29 | 538.83 | 513,579 | -4.23(-0.78%) |
Dec 13, 2023 | 531.48 | 543.66 | 525.90 | 543.07 | 700,474 | +20.23(+3.87%) |
Dec 12, 2023 | 515.82 | 523.07 | 509.94 | 522.84 | 321,341 | +9.35(+1.82%) |
Dec 11, 2023 | 504.64 | 515.29 | 504.64 | 513.49 | 326,383 | +9.87(+1.96%) |
Dec 08, 2023 | 503.97 | 505.99 | 496.99 | 503.62 | 350,410 | -1.75(-0.35%) |
Dec 07, 2023 | 513.86 | 515.32 | 504.31 | 505.36 | 345,508 | -6.63(-1.29%) |
Dec 06, 2023 | 523.73 | 524.79 | 511.88 | 511.99 | 361,634 | -8.27(-1.59%) |
Dec 05, 2023 | 519.95 | 521.40 | 513.97 | 520.26 | 196,936 | -2.05(-0.39%) |
Dec 04, 2023 | 521.58 | 529.28 | 518.86 | 522.31 | 260,728 | -2.20(-0.42%) |
Dec 01, 2023 | 515.99 | 525.09 | 513.37 | 524.51 | 404,845 | +6.81(+1.32%) |
Nov 30, 2023 | 523.24 | 525.10 | 513.46 | 517.70 | 366,642 | -5.69(-1.09%) |
Nov 29, 2023 | 524.96 | 528.86 | 522.18 | 523.38 | 212,622 | +2.71(+0.52%) |
Nov 28, 2023 | 519.23 | 524.95 | 519.06 | 520.67 | 190,533 | -1.50(-0.29%) |
Nov 27, 2023 | 521.30 | 524.84 | 519.57 | 522.17 | 195,048 | -2.98(-0.57%) |
Nov 24, 2023 | 519.71 | 525.23 | 518.95 | 525.15 | 104,410 | +4.35(+0.84%) |
Nov 22, 2023 | 525.98 | 530.12 | 520.62 | 520.80 | 181,399 | -0.92(-0.18%) |
Nov 21, 2023 | 518.84 | 521.81 | 515.51 | 521.72 | 162,515 | +2.66(+0.51%) |
Nov 20, 2023 | 518.70 | 520.87 | 515.81 | 519.05 | 221,728 | +0.79(+0.15%) |
Nov 17, 2023 | 525.76 | 525.76 | 515.49 | 518.27 | 356,204 | -2.83(-0.54%) |
Nov 16, 2023 | 520.11 | 526.51 | 517.86 | 521.10 | 252,510 | +2.50(+0.48%) |
Nov 15, 2023 | 516.95 | 521.29 | 515.55 | 518.59 | 286,419 | +3.68(+0.71%) |
Nov 14, 2023 | 509.35 | 519.75 | 509.32 | 514.92 | 399,560 | +14.17(+2.83%) |
Nov 13, 2023 | 506.92 | 509.68 | 498.27 | 500.74 | 401,582 | -10.41(-2.04%) |
Nov 10, 2023 | 506.06 | 511.30 | 497.37 | 511.15 | 349,165 | +7.99(+1.59%) |
Nov 09, 2023 | 504.13 | 509.71 | 501.23 | 503.16 | 259,162 | +1.23(+0.25%) |
Nov 08, 2023 | 493.93 | 504.26 | 493.93 | 501.93 | 252,750 | +9.00(+1.83%) |
Nov 07, 2023 | 495.41 | 499.22 | 491.57 | 492.92 | 462,003 | +0.73(+0.15%) |
Nov 06, 2023 | 494.04 | 495.73 | 488.78 | 492.19 | 333,552 | -1.19(-0.24%) |
Nov 03, 2023 | 480.65 | 494.41 | 480.65 | 493.38 | 358,972 | +10.64(+2.21%) |
Nov 02, 2023 | 475.96 | 482.74 | 471.71 | 482.73 | 498,110 | +15.04(+3.22%) |
Nov 01, 2023 | 464.23 | 476.39 | 454.95 | 467.69 | 693,492 | +0.30(+0.06%) |
Oct 31, 2023 | 468.83 | 472.33 | 462.12 | 467.40 | 546,378 | -10.35(-2.17%) |
Oct 30, 2023 | 475.55 | 479.53 | 470.23 | 477.75 | 427,784 | +5.75(+1.22%) |
Oct 27, 2023 | 477.70 | 481.28 | 470.39 | 472.00 | 401,769 | -5.31(-1.11%) |
Oct 26, 2023 | 474.14 | 483.22 | 473.60 | 477.31 | 374,206 | +1.90(+0.40%) |
Oct 25, 2023 | 477.24 | 485.71 | 472.50 | 475.41 | 295,441 | -8.35(-1.73%) |
Oct 24, 2023 | 485.04 | 491.01 | 479.14 | 483.75 | 289,176 | +0.46(+0.09%) |
Oct 23, 2023 | 482.89 | 490.64 | 478.24 | 483.30 | 326,072 | -2.13(-0.44%) |
Oct 20, 2023 | 491.59 | 494.15 | 481.65 | 485.43 | 343,943 | -7.46(-1.51%) |
Oct 19, 2023 | 502.76 | 504.15 | 491.75 | 492.89 | 285,118 | -8.64(-1.72%) |
Oct 18, 2023 | 506.49 | 508.46 | 500.25 | 501.53 | 422,573 | -9.72(-1.90%) |
Oct 17, 2023 | 506.32 | 515.80 | 506.32 | 511.26 | 208,969 | +0.34(+0.07%) |
Oct 16, 2023 | 511.24 | 516.40 | 508.89 | 510.92 | 193,322 | +4.86(+0.96%) |
Oct 13, 2023 | 517.01 | 517.01 | 502.00 | 506.06 | 334,527 | -9.45(-1.83%) |
Oct 12, 2023 | 521.03 | 524.68 | 512.69 | 515.51 | 313,944 | -3.05(-0.59%) |
Oct 11, 2023 | 520.95 | 523.00 | 514.21 | 518.56 | 256,056 | +2.37(+0.46%) |
Oct 10, 2023 | 510.49 | 519.17 | 506.31 | 516.19 | 246,493 | +5.36(+1.05%) |
Oct 09, 2023 | 507.29 | 513.73 | 504.79 | 510.83 | 245,179 | +2.01(+0.40%) |
Oct 06, 2023 | 489.04 | 511.29 | 486.15 | 508.82 | 420,328 | +15.08(+3.05%) |
Oct 05, 2023 | 496.64 | 498.48 | 490.92 | 493.74 | 370,678 | -3.43(-0.69%) |
Oct 04, 2023 | 493.19 | 498.07 | 491.18 | 497.17 | 356,113 | +6.08(+1.24%) |
Oct 03, 2023 | 500.11 | 505.08 | 487.35 | 491.10 | 344,589 | -11.43(-2.27%) |
Oct 02, 2023 | 507.00 | 509.09 | 495.27 | 502.52 | 309,096 | -6.04(-1.19%) |
Sep 29, 2023 | 522.22 | 525.02 | 507.75 | 508.56 | 290,627 | -8.35(-1.61%) |
Sep 28, 2023 | 509.46 | 518.43 | 508.49 | 516.91 | 342,952 | +9.48(+1.87%) |
Sep 27, 2023 | 514.88 | 517.63 | 498.87 | 507.43 | 342,541 | -4.28(-0.84%) |
Sep 26, 2023 | 507.09 | 521.43 | 507.09 | 511.71 | 535,361 | -0.63(-0.12%) |
Sep 25, 2023 | 505.38 | 512.80 | 509.06 | 512.35 | 301,771 | +3.71(+0.73%) |
Sep 22, 2023 | 511.02 | 513.43 | 506.22 | 508.64 | 293,166 | -2.24(-0.44%) |
Sep 21, 2023 | 522.70 | 525.88 | 509.75 | 510.88 | 485,581 | -19.45(-3.67%) |
Sep 20, 2023 | 535.79 | 539.01 | 529.32 | 530.33 | 302,484 | -2.98(-0.56%) |
Sep 19, 2023 | 528.54 | 533.89 | 524.99 | 533.31 | 256,977 | +4.92(+0.93%) |
Sep 18, 2023 | 523.60 | 532.49 | 520.63 | 528.39 | 287,420 | +2.98(+0.57%) |
Sep 15, 2023 | 525.87 | 535.38 | 524.69 | 525.41 | 818,054 | -8.54(-1.60%) |
Sep 14, 2023 | 531.17 | 534.61 | 523.53 | 533.95 | 379,360 | +3.41(+0.64%) |
Sep 13, 2023 | 522.59 | 532.02 | 519.07 | 530.54 | 342,207 | +9.20(+1.76%) |
Sep 12, 2023 | 524.51 | 527.92 | 517.85 | 521.34 | 413,060 | -10.10(-1.90%) |
Sep 11, 2023 | 531.30 | 533.35 | 526.82 | 531.44 | 210,709 | +2.35(+0.44%) |
Sep 08, 2023 | 543.63 | 543.73 | 527.18 | 529.09 | 266,244 | -12.59(-2.32%) |
Sep 07, 2023 | 533.45 | 542.58 | 524.38 | 541.68 | 321,002 | +4.61(+0.86%) |
Sep 06, 2023 | 536.89 | 543.67 | 535.67 | 537.07 | 399,882 | +0.67(+0.13%) |
Sep 05, 2023 | 533.45 | 538.40 | 527.63 | 536.39 | 447,615 | -0.23(-0.04%) |
Sep 01, 2023 | 543.05 | 543.05 | 533.95 | 536.62 | 215,918 | -2.21(-0.41%) |
Aug 31, 2023 | 540.38 | 540.79 | 536.14 | 538.83 | 353,260 | -0.51(-0.09%) |
Aug 30, 2023 | 533.07 | 542.31 | 533.07 | 539.34 | 226,944 | +5.47(+1.02%) |
Aug 29, 2023 | 527.24 | 534.04 | 524.81 | 533.87 | 267,107 | +6.40(+1.21%) |
Aug 28, 2023 | 528.06 | 530.01 | 524.73 | 527.46 | 192,358 | +0.99(+0.19%) |
Aug 25, 2023 | 530.46 | 532.95 | 523.50 | 526.47 | 190,688 | -1.30(-0.25%) |
Aug 24, 2023 | 531.85 | 533.82 | 525.98 | 527.77 | 245,673 | -3.36(-0.63%) |
Aug 23, 2023 | 525.82 | 531.30 | 523.20 | 531.13 | 267,081 | +7.87(+1.50%) |
Aug 22, 2023 | 522.76 | 527.16 | 520.12 | 523.26 | 278,244 | +3.14(+0.60%) |
Aug 21, 2023 | 513.88 | 522.10 | 511.93 | 520.12 | 357,079 | +4.53(+0.88%) |
Aug 18, 2023 | 510.94 | 519.63 | 507.71 | 515.59 | 299,955 | -0.57(-0.11%) |
Aug 17, 2023 | 525.07 | 525.07 | 516.01 | 516.16 | 439,414 | -8.80(-1.68%) |
Aug 16, 2023 | 528.10 | 529.93 | 524.94 | 524.97 | 203,533 | -4.15(-0.78%) |
Aug 15, 2023 | 538.07 | 538.07 | 528.32 | 529.12 | 297,226 | -13.34(-2.46%) |
Aug 14, 2023 | 545.27 | 546.05 | 541.35 | 542.46 | 219,766 | -1.69(-0.31%) |
Aug 11, 2023 | 539.05 | 544.64 | 536.66 | 544.15 | 244,713 | +2.11(+0.39%) |
Aug 10, 2023 | 543.76 | 548.41 | 538.03 | 542.04 | 297,194 | +2.02(+0.37%) |
Aug 09, 2023 | 541.31 | 547.22 | 539.78 | 540.02 | 280,018 | -1.85(-0.34%) |
Aug 08, 2023 | 541.55 | 542.84 | 531.21 | 541.87 | 373,655 | -3.39(-0.62%) |
Aug 07, 2023 | 539.48 | 546.41 | 538.06 | 545.26 | 348,483 | +9.14(+1.70%) |
Aug 04, 2023 | 539.21 | 545.38 | 535.23 | 536.13 | 390,049 | -1.50(-0.28%) |
Aug 03, 2023 | 536.54 | 541.91 | 533.42 | 537.63 | 446,188 | -1.45(-0.27%) |
Aug 02, 2023 | 534.50 | 539.34 | 526.82 | 539.08 | 620,617 | -0.68(-0.13%) |
Aug 01, 2023 | 540.14 | 542.80 | 536.01 | 539.76 | 456,046 | -2.12(-0.39%) |
Jul 31, 2023 | 542.69 | 546.20 | 537.22 | 541.88 | 409,538 | -2.17(-0.40%) |
Jul 28, 2023 | 554.13 | 557.13 | 543.36 | 544.05 | 416,118 | -3.28(-0.60%) |
Jul 27, 2023 | 548.94 | 555.09 | 545.68 | 547.34 | 695,627 | -3.61(-0.66%) |
Jul 26, 2023 | 543.78 | 557.97 | 541.00 | 550.95 | 784,949 | +8.95(+1.65%) |
Jul 25, 2023 | 502.92 | 542.71 | 501.82 | 542.00 | 1,157,931 | +44.94(+9.04%) |
Jul 24, 2023 | 505.44 | 508.18 | 495.07 | 497.06 | 717,243 | -8.57(-1.70%) |
Jul 21, 2023 | 505.70 | 508.85 | 499.30 | 505.63 | 556,817 | +1.74(+0.35%) |
Jul 20, 2023 | 499.18 | 506.63 | 498.33 | 503.89 | 496,098 | +1.70(+0.34%) |
Jul 19, 2023 | 495.62 | 504.65 | 495.62 | 502.19 | 644,187 | +5.05(+1.02%) |
Jul 18, 2023 | 494.34 | 497.55 | 488.18 | 497.14 | 448,151 | +3.54(+0.72%) |
Jul 17, 2023 | 487.14 | 493.79 | 485.16 | 493.60 | 538,491 | +2.05(+0.42%) |
Jul 14, 2023 | 493.85 | 495.26 | 489.61 | 491.56 | 442,810 | -0.59(-0.12%) |
Jul 13, 2023 | 494.25 | 498.19 | 491.78 | 492.15 | 468,692 | +0.03(+0.01%) |
Jul 12, 2023 | 489.15 | 493.69 | 487.66 | 492.12 | 507,459 | +10.98(+2.28%) |
Jul 11, 2023 | 474.75 | 483.46 | 472.88 | 481.14 | 491,695 | +5.95(+1.25%) |
Jul 10, 2023 | 466.06 | 475.56 | 463.24 | 475.19 | 805,929 | +8.78(+1.88%) |
Jul 07, 2023 | 461.94 | 469.80 | 461.63 | 466.41 | 431,528 | +2.26(+0.49%) |
Jul 06, 2023 | 460.74 | 464.88 | 458.51 | 464.15 | 632,096 | -3.82(-0.82%) |
Jul 05, 2023 | 462.53 | 469.16 | 460.71 | 467.97 | 505,907 | +0.49(+0.11%) |