Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 389.33 | 393.29 | 381.78 | 383.19 | 8,480,462 | -4.10(-1.06%) |
Jun 27, 2024 | 381.00 | 391.54 | 379.94 | 387.29 | 3,665,024 | +6.92(+1.82%) |
Jun 26, 2024 | 385.59 | 387.51 | 379.75 | 380.37 | 2,949,880 | -6.39(-1.65%) |
Jun 25, 2024 | 379.75 | 387.81 | 379.55 | 386.76 | 3,201,939 | +8.83(+2.34%) |
Jun 24, 2024 | 375.10 | 381.76 | 374.00 | 377.93 | 5,399,013 | -2.70(-0.71%) |
Jun 21, 2024 | 380.63 | 381.00 | 370.70 | 380.63 | 55,948,412 | -1.51(-0.40%) |
Jun 20, 2024 | 390.26 | 393.25 | 379.20 | 382.14 | 5,846,979 | -7.37(-1.89%) |
Jun 18, 2024 | 390.00 | 393.29 | 386.66 | 389.51 | 4,092,821 | -0.92(-0.24%) |
Jun 17, 2024 | 382.75 | 394.64 | 376.55 | 390.43 | 4,851,321 | +5.00(+1.30%) |
Jun 14, 2024 | 382.00 | 388.35 | 381.15 | 385.44 | 3,415,049 | +2.62(+0.69%) |
Jun 13, 2024 | 387.85 | 389.89 | 380.94 | 382.81 | 3,968,888 | -4.56(-1.18%) |
Jun 12, 2024 | 390.25 | 390.70 | 378.87 | 387.37 | 5,824,946 | +2.74(+0.71%) |
Jun 11, 2024 | 372.86 | 385.00 | 370.14 | 384.63 | 7,009,330 | +10.06(+2.69%) |
Jun 10, 2024 | 367.10 | 384.98 | 367.10 | 374.57 | 15,602,982 | +25.45(+7.29%) |
Jun 07, 2024 | 343.00 | 349.92 | 337.13 | 349.12 | 5,097,056 | +8.63(+2.53%) |
Jun 06, 2024 | 342.93 | 349.34 | 336.19 | 340.49 | 4,681,547 | -1.69(-0.49%) |
Jun 05, 2024 | 334.61 | 342.59 | 316.39 | 342.18 | 16,045,437 | +36.60(+11.98%) |
Jun 04, 2024 | 310.00 | 312.38 | 303.50 | 305.58 | 8,420,356 | -3.11(-1.01%) |
Jun 03, 2024 | 319.37 | 319.48 | 305.11 | 308.69 | 4,357,799 | -4.98(-1.59%) |
May 31, 2024 | 329.76 | 329.77 | 306.50 | 313.67 | 5,409,391 | -2.25(-0.71%) |
May 30, 2024 | 346.15 | 346.63 | 314.13 | 315.92 | 6,154,357 | -33.60(-9.61%) |
May 29, 2024 | 342.01 | 353.54 | 341.96 | 349.52 | 2,637,683 | +2.70(+0.78%) |
May 28, 2024 | 358.64 | 358.84 | 343.11 | 346.82 | 3,231,210 | -4.65(-1.32%) |
May 24, 2024 | 342.67 | 355.75 | 340.81 | 351.47 | 2,673,146 | +9.12(+2.66%) |
May 23, 2024 | 350.00 | 350.41 | 341.27 | 342.35 | 1,840,433 | -3.07(-0.89%) |
May 22, 2024 | 350.00 | 352.94 | 342.86 | 345.42 | 1,906,798 | -3.90(-1.12%) |
May 21, 2024 | 343.05 | 351.65 | 340.52 | 349.32 | 2,098,922 | +0.57(+0.16%) |
May 20, 2024 | 346.00 | 349.59 | 344.65 | 348.75 | 2,171,440 | +2.82(+0.82%) |
May 17, 2024 | 340.00 | 346.28 | 338.71 | 345.93 | 2,044,949 | +6.87(+2.03%) |
May 16, 2024 | 343.00 | 344.08 | 338.83 | 339.06 | 2,071,795 | -4.06(-1.18%) |
May 15, 2024 | 333.21 | 344.37 | 330.93 | 343.12 | 3,141,324 | +13.57(+4.12%) |
May 14, 2024 | 319.19 | 330.79 | 319.18 | 329.55 | 2,947,620 | +10.37(+3.25%) |
May 13, 2024 | 325.00 | 325.00 | 316.63 | 319.18 | 1,893,947 | -1.58(-0.49%) |
May 10, 2024 | 320.00 | 327.50 | 318.39 | 320.76 | 2,657,402 | +2.82(+0.89%) |
May 09, 2024 | 313.03 | 318.25 | 309.38 | 317.94 | 2,158,018 | +4.18(+1.33%) |
May 08, 2024 | 311.88 | 319.23 | 308.57 | 313.76 | 2,072,718 | +1.21(+0.39%) |
May 07, 2024 | 315.71 | 321.51 | 311.65 | 312.55 | 3,197,955 | -5.26(-1.66%) |
May 06, 2024 | 307.38 | 317.90 | 304.30 | 317.81 | 2,901,157 | +7.60(+2.45%) |
May 03, 2024 | 304.76 | 311.55 | 300.00 | 310.21 | 4,080,877 | +6.67(+2.20%) |
May 02, 2024 | 303.76 | 307.94 | 298.04 | 303.54 | 3,918,895 | +8.10(+2.74%) |
May 01, 2024 | 290.44 | 302.50 | 288.55 | 295.44 | 2,090,173 | +2.90(+0.99%) |
Apr 30, 2024 | 302.00 | 303.06 | 292.33 | 292.54 | 1,925,768 | -11.50(-3.78%) |
Apr 29, 2024 | 312.57 | 313.86 | 302.05 | 304.04 | 1,898,234 | -0.03(-0.01%) |
Apr 26, 2024 | 300.34 | 305.78 | 298.27 | 304.07 | 2,007,840 | +6.05(+2.03%) |
Apr 25, 2024 | 289.56 | 299.85 | 287.91 | 298.02 | 2,021,364 | +0.40(+0.13%) |
Apr 24, 2024 | 303.60 | 304.82 | 294.74 | 297.62 | 1,654,480 | -2.03(-0.68%) |
Apr 23, 2024 | 292.21 | 302.81 | 292.17 | 299.65 | 2,589,515 | +10.50(+3.63%) |
Apr 22, 2024 | 285.74 | 291.29 | 281.40 | 289.15 | 2,482,566 | +6.51(+2.30%) |
Apr 19, 2024 | 291.95 | 292.73 | 280.88 | 282.64 | 3,126,646 | -11.46(-3.90%) |
Apr 18, 2024 | 293.00 | 297.50 | 290.18 | 294.10 | 2,099,699 | +0.41(+0.14%) |
Apr 17, 2024 | 304.00 | 304.80 | 291.71 | 293.69 | 2,289,385 | -5.46(-1.83%) |
Apr 16, 2024 | 297.55 | 301.65 | 296.80 | 299.15 | 1,826,715 | -0.35(-0.12%) |
Apr 15, 2024 | 310.03 | 312.00 | 298.39 | 299.50 | 2,570,887 | -9.55(-3.09%) |
Apr 12, 2024 | 313.89 | 314.87 | 307.00 | 309.05 | 2,176,260 | -8.75(-2.75%) |
Apr 11, 2024 | 313.54 | 317.90 | 310.13 | 317.80 | 1,868,242 | +5.27(+1.69%) |
Apr 10, 2024 | 305.99 | 315.08 | 305.34 | 312.53 | 1,938,568 | +1.76(+0.57%) |
Apr 09, 2024 | 314.99 | 316.00 | 308.63 | 310.77 | 1,863,430 | -2.96(-0.94%) |
Apr 08, 2024 | 316.18 | 316.64 | 309.50 | 313.73 | 1,457,098 | -1.77(-0.56%) |
Apr 05, 2024 | 309.72 | 317.50 | 309.33 | 315.50 | 1,769,269 | +6.31(+2.04%) |
Apr 04, 2024 | 324.30 | 325.99 | 308.88 | 309.19 | 2,665,919 | -10.85(-3.39%) |
Apr 03, 2024 | 316.57 | 323.55 | 314.48 | 320.04 | 2,011,559 | +0.49(+0.15%) |
Apr 02, 2024 | 312.92 | 319.71 | 310.96 | 319.55 | 2,124,097 | -0.04(-0.01%) |
Apr 01, 2024 | 321.00 | 321.99 | 313.72 | 319.59 | 1,829,231 | -1.00(-0.31%) |
Mar 28, 2024 | 322.42 | 327.65 | 319.94 | 320.59 | 2,253,222 | -1.66(-0.52%) |
Mar 27, 2024 | 333.34 | 333.50 | 317.56 | 322.25 | 3,173,446 | -7.76(-2.35%) |
Mar 26, 2024 | 326.00 | 332.50 | 323.86 | 330.01 | 2,417,525 | +5.25(+1.62%) |
Mar 25, 2024 | 326.00 | 329.25 | 321.00 | 324.76 | 1,694,029 | -2.82(-0.86%) |
Mar 22, 2024 | 327.73 | 328.39 | 319.55 | 327.58 | 2,601,711 | -1.88(-0.57%) |
Mar 21, 2024 | 325.89 | 333.23 | 322.05 | 329.46 | 3,252,564 | +2.59(+0.79%) |
Mar 20, 2024 | 321.00 | 328.47 | 318.06 | 326.87 | 2,524,636 | +6.01(+1.87%) |
Mar 19, 2024 | 318.15 | 321.48 | 310.22 | 320.86 | 2,929,935 | -0.20(-0.06%) |
Mar 18, 2024 | 319.03 | 322.37 | 315.90 | 321.06 | 2,735,492 | +5.41(+1.71%) |
Mar 15, 2024 | 325.58 | 327.39 | 315.60 | 315.65 | 4,483,112 | -12.94(-3.94%) |
Mar 14, 2024 | 333.00 | 337.78 | 325.48 | 328.59 | 2,775,587 | -3.58(-1.08%) |
Mar 13, 2024 | 329.73 | 334.82 | 325.50 | 332.17 | 2,729,251 | +2.90(+0.88%) |
Mar 12, 2024 | 318.61 | 333.81 | 317.37 | 329.27 | 4,153,331 | +11.90(+3.75%) |
Mar 11, 2024 | 319.15 | 323.50 | 316.00 | 317.37 | 3,290,630 | -5.48(-1.70%) |
Mar 08, 2024 | 331.00 | 341.74 | 322.41 | 322.85 | 6,021,373 | -6.83(-2.07%) |
Mar 07, 2024 | 329.75 | 331.85 | 315.21 | 329.68 | 9,714,863 | +0.11(+0.03%) |
Mar 06, 2024 | 360.05 | 365.00 | 324.01 | 329.57 | 23,027,826 | +32.01(+10.76%) |
Mar 05, 2024 | 307.53 | 308.50 | 289.80 | 297.56 | 12,807,089 | -16.25(-5.18%) |
Mar 04, 2024 | 317.33 | 317.99 | 311.29 | 313.81 | 4,787,865 | -0.79(-0.25%) |
Mar 01, 2024 | 319.25 | 319.72 | 309.12 | 314.60 | 5,837,611 | -9.55(-2.95%) |
Feb 29, 2024 | 324.91 | 328.98 | 321.07 | 324.15 | 3,797,392 | +3.21(+1.00%) |
Feb 28, 2024 | 318.86 | 321.69 | 314.55 | 320.94 | 2,070,716 | -0.27(-0.08%) |
Feb 27, 2024 | 323.40 | 329.09 | 320.71 | 321.21 | 2,785,906 | +0.18(+0.06%) |
Feb 26, 2024 | 313.16 | 323.31 | 309.49 | 321.03 | 3,881,100 | +9.54(+3.06%) |
Feb 23, 2024 | 313.78 | 317.00 | 308.58 | 311.49 | 2,965,242 | +0.58(+0.19%) |
Feb 22, 2024 | 304.93 | 313.66 | 297.00 | 310.91 | 4,789,915 | +18.55(+6.34%) |
Feb 21, 2024 | 283.03 | 294.60 | 273.16 | 292.36 | 9,033,708 | -31.35(-9.68%) |
Feb 20, 2024 | 327.00 | 327.00 | 315.07 | 323.71 | 4,095,305 | -5.53(-1.68%) |
Feb 16, 2024 | 331.79 | 332.37 | 325.13 | 329.24 | 2,123,906 | -2.14(-0.65%) |
Feb 15, 2024 | 337.50 | 338.45 | 327.11 | 331.38 | 2,915,843 | -3.17(-0.95%) |
Feb 14, 2024 | 327.76 | 334.90 | 326.56 | 334.55 | 2,387,701 | +12.11(+3.76%) |
Feb 13, 2024 | 307.54 | 326.34 | 302.00 | 322.44 | 4,529,891 | +1.15(+0.36%) |
Feb 12, 2024 | 329.70 | 330.67 | 320.63 | 321.29 | 3,410,967 | -8.05(-2.44%) |
Feb 09, 2024 | 330.00 | 336.99 | 326.43 | 329.34 | 3,870,012 | +6.30(+1.95%) |
Feb 08, 2024 | 316.71 | 323.93 | 314.03 | 323.04 | 2,535,318 | +5.26(+1.66%) |
Feb 07, 2024 | 307.73 | 321.07 | 306.71 | 317.78 | 4,007,672 | +15.67(+5.19%) |
Feb 06, 2024 | 305.37 | 307.77 | 295.31 | 302.11 | 2,084,011 | -0.38(-0.13%) |
Feb 05, 2024 | 305.00 | 307.77 | 295.57 | 302.49 | 2,478,393 | -1.08(-0.36%) |
Feb 02, 2024 | 299.75 | 305.21 | 296.71 | 303.57 | 2,374,547 | +4.20(+1.40%) |
Feb 01, 2024 | 296.14 | 299.90 | 294.17 | 299.37 | 1,847,282 | +6.87(+2.35%) |
Jan 31, 2024 | 298.00 | 300.12 | 290.89 | 292.50 | 2,492,316 | -8.85(-2.94%) |
Jan 30, 2024 | 301.00 | 302.62 | 298.40 | 301.35 | 2,142,868 | +0.68(+0.23%) |
Jan 29, 2024 | 294.00 | 300.70 | 293.75 | 300.67 | 3,128,941 | +10.36(+3.57%) |
Jan 26, 2024 | 290.49 | 293.75 | 286.75 | 290.31 | 2,812,535 | -3.15(-1.07%) |
Jan 25, 2024 | 305.61 | 306.30 | 290.79 | 293.46 | 4,326,117 | -6.82(-2.27%) |
Jan 24, 2024 | 300.58 | 307.55 | 298.54 | 300.28 | 4,450,736 | +3.01(+1.01%) |
Jan 23, 2024 | 298.17 | 299.70 | 291.70 | 297.27 | 2,994,169 | -1.39(-0.47%) |
Jan 22, 2024 | 300.48 | 302.00 | 295.37 | 298.66 | 4,216,934 | +8.12(+2.79%) |
Jan 19, 2024 | 285.00 | 290.85 | 283.80 | 290.54 | 3,011,195 | +7.43(+2.62%) |
Jan 18, 2024 | 281.67 | 284.46 | 279.17 | 283.11 | 2,700,511 | +6.84(+2.48%) |
Jan 17, 2024 | 279.54 | 283.23 | 272.80 | 276.27 | 4,416,751 | -10.02(-3.50%) |
Jan 16, 2024 | 279.39 | 287.20 | 279.06 | 286.29 | 2,686,796 | +2.94(+1.04%) |
Jan 12, 2024 | 287.00 | 290.33 | 282.51 | 283.35 | 2,534,433 | -1.17(-0.41%) |
Jan 11, 2024 | 284.00 | 287.76 | 280.35 | 284.52 | 3,455,806 | +2.48(+0.88%) |
Jan 10, 2024 | 274.87 | 282.31 | 274.87 | 282.04 | 4,667,080 | +8.27(+3.02%) |
Jan 09, 2024 | 265.69 | 276.56 | 264.99 | 273.77 | 6,102,044 | +12.49(+4.78%) |
Jan 08, 2024 | 251.90 | 261.64 | 251.56 | 261.28 | 4,006,449 | +13.82(+5.58%) |
Jan 05, 2024 | 245.00 | 249.48 | 244.65 | 247.46 | 2,407,480 | +1.81(+0.74%) |
Jan 04, 2024 | 246.00 | 247.61 | 243.64 | 245.65 | 2,101,555 | +1.29(+0.53%) |
Jan 03, 2024 | 240.32 | 248.83 | 238.61 | 244.36 | 3,155,671 | -2.53(-1.02%) |
Jan 02, 2024 | 251.47 | 252.29 | 243.03 | 246.89 | 3,753,973 | -8.43(-3.30%) |
Dec 29, 2023 | 255.83 | 257.18 | 251.88 | 255.32 | 1,858,884 | -0.81(-0.32%) |
Dec 28, 2023 | 257.41 | 257.42 | 255.11 | 256.13 | 1,024,649 | -1.19(-0.46%) |
Dec 27, 2023 | 258.27 | 259.54 | 255.73 | 257.32 | 1,552,044 | -0.55(-0.21%) |
Dec 26, 2023 | 254.83 | 258.24 | 253.58 | 257.87 | 1,813,950 | +2.24(+0.88%) |
Dec 22, 2023 | 256.97 | 256.97 | 253.76 | 255.63 | 1,801,926 | -1.69(-0.66%) |
Dec 21, 2023 | 254.25 | 257.71 | 250.61 | 257.32 | 3,177,094 | +3.37(+1.33%) |
Dec 20, 2023 | 255.90 | 259.57 | 253.63 | 253.95 | 2,245,241 | -4.38(-1.70%) |
Dec 19, 2023 | 260.12 | 260.77 | 256.24 | 258.33 | 2,781,061 | -1.47(-0.57%) |
Dec 18, 2023 | 260.17 | 261.81 | 257.34 | 259.80 | 2,844,397 | -0.28(-0.11%) |
Dec 15, 2023 | 256.60 | 260.77 | 254.02 | 260.08 | 6,019,750 | +7.40(+2.93%) |
Dec 14, 2023 | 253.82 | 257.37 | 247.87 | 252.68 | 3,816,778 | +0.64(+0.25%) |
Dec 13, 2023 | 249.75 | 253.30 | 247.18 | 252.04 | 2,626,021 | +3.49(+1.40%) |
Dec 12, 2023 | 244.64 | 250.29 | 243.27 | 248.55 | 2,976,252 | +1.58(+0.64%) |
Dec 11, 2023 | 242.63 | 249.28 | 241.39 | 246.97 | 2,772,745 | +4.42(+1.82%) |
Dec 08, 2023 | 238.34 | 243.49 | 237.63 | 242.55 | 1,886,753 | +2.38(+0.99%) |
Dec 07, 2023 | 239.63 | 240.71 | 234.24 | 240.17 | 2,475,959 | +0.75(+0.31%) |
Dec 06, 2023 | 240.00 | 244.64 | 237.79 | 239.42 | 3,758,863 | +0.45(+0.19%) |
Dec 05, 2023 | 233.96 | 239.07 | 233.33 | 238.97 | 2,574,297 | +1.58(+0.67%) |
Dec 04, 2023 | 234.08 | 237.85 | 230.91 | 237.39 | 3,445,523 | +2.36(+1.00%) |
Dec 01, 2023 | 235.72 | 236.65 | 229.80 | 235.03 | 3,868,955 | -1.96(-0.83%) |
Nov 30, 2023 | 231.19 | 238.48 | 229.19 | 236.99 | 7,424,993 | +2.55(+1.09%) |
Nov 29, 2023 | 220.00 | 235.63 | 218.83 | 234.44 | 12,988,325 | +22.09(+10.40%) |
Nov 28, 2023 | 208.93 | 214.71 | 207.22 | 212.35 | 7,067,919 | +2.28(+1.09%) |
Nov 27, 2023 | 209.62 | 213.14 | 207.57 | 210.07 | 4,004,296 | -0.59(-0.28%) |
Nov 24, 2023 | 208.86 | 212.86 | 207.68 | 210.66 | 1,657,995 | +1.05(+0.50%) |
Nov 22, 2023 | 209.90 | 210.65 | 206.55 | 209.61 | 2,200,687 | +0.63(+0.30%) |
Nov 21, 2023 | 207.74 | 209.32 | 205.85 | 208.98 | 2,274,450 | +1.25(+0.60%) |
Nov 20, 2023 | 208.00 | 209.03 | 206.06 | 207.73 | 2,230,251 | +0.64(+0.31%) |
Nov 17, 2023 | 204.27 | 207.91 | 203.04 | 207.09 | 1,858,886 | +2.82(+1.38%) |
Nov 16, 2023 | 200.33 | 207.11 | 198.86 | 204.27 | 3,011,567 | -0.02(-0.01%) |
Nov 15, 2023 | 208.71 | 210.09 | 202.67 | 204.29 | 3,679,314 | -3.68(-1.77%) |
Nov 14, 2023 | 205.00 | 209.07 | 203.50 | 207.97 | 3,735,367 | +7.01(+3.49%) |
Nov 13, 2023 | 198.00 | 201.55 | 197.17 | 200.96 | 3,083,784 | +4.65(+2.37%) |
Nov 10, 2023 | 192.37 | 196.95 | 190.20 | 196.31 | 2,043,174 | +5.55(+2.91%) |
Nov 09, 2023 | 193.44 | 194.18 | 189.12 | 190.76 | 2,458,546 | -3.07(-1.58%) |
Nov 08, 2023 | 192.52 | 194.78 | 191.21 | 193.83 | 1,716,729 | +1.47(+0.76%) |
Nov 07, 2023 | 191.15 | 194.83 | 189.45 | 192.36 | 3,065,356 | +5.58(+2.99%) |
Nov 06, 2023 | 188.98 | 189.50 | 183.60 | 186.78 | 1,935,928 | -1.46(-0.78%) |
Nov 03, 2023 | 182.67 | 188.74 | 178.35 | 188.24 | 3,262,991 | +5.44(+2.98%) |
Nov 02, 2023 | 180.89 | 184.67 | 179.71 | 182.80 | 3,348,583 | +4.45(+2.50%) |
Nov 01, 2023 | 178.12 | 179.63 | 174.81 | 178.35 | 2,072,781 | +1.58(+0.89%) |
Oct 31, 2023 | 175.16 | 177.59 | 172.58 | 176.77 | 1,650,802 | +2.16(+1.24%) |
Oct 30, 2023 | 174.60 | 175.73 | 171.68 | 174.61 | 1,669,096 | +1.79(+1.04%) |
Oct 27, 2023 | 174.22 | 175.70 | 171.22 | 172.82 | 1,795,144 | +1.18(+0.69%) |
Oct 26, 2023 | 176.12 | 178.45 | 170.17 | 171.64 | 2,514,063 | -3.74(-2.13%) |
Oct 25, 2023 | 181.19 | 181.98 | 175.12 | 175.38 | 2,049,192 | -7.44(-4.07%) |
Oct 24, 2023 | 181.00 | 184.16 | 179.05 | 182.82 | 1,825,800 | +3.74(+2.09%) |
Oct 23, 2023 | 176.00 | 181.17 | 173.29 | 179.08 | 2,533,944 | +0.32(+0.18%) |
Oct 20, 2023 | 183.00 | 183.60 | 176.30 | 178.76 | 3,839,756 | -5.76(-3.12%) |
Oct 19, 2023 | 191.75 | 191.99 | 183.96 | 184.52 | 3,516,959 | -3.27(-1.74%) |
Oct 18, 2023 | 186.22 | 189.38 | 185.97 | 187.79 | 2,172,378 | +0.65(+0.35%) |
Oct 17, 2023 | 185.99 | 190.28 | 185.20 | 187.14 | 3,175,653 | -0.53(-0.28%) |
Oct 16, 2023 | 185.53 | 189.58 | 183.35 | 187.67 | 2,539,938 | +1.95(+1.05%) |
Oct 13, 2023 | 187.56 | 189.32 | 185.39 | 185.72 | 2,691,532 | -1.84(-0.98%) |
Oct 12, 2023 | 188.22 | 190.36 | 184.88 | 187.56 | 3,083,825 | -0.66(-0.35%) |
Oct 11, 2023 | 183.85 | 188.66 | 183.30 | 188.22 | 3,551,068 | +4.37(+2.38%) |
Oct 10, 2023 | 181.52 | 185.20 | 180.76 | 183.85 | 3,554,775 | +2.03(+1.12%) |
Oct 09, 2023 | 176.50 | 185.25 | 176.10 | 181.82 | 6,681,723 | +5.13(+2.90%) |
Oct 06, 2023 | 163.51 | 176.94 | 163.00 | 176.69 | 6,897,074 | +11.40(+6.90%) |
Oct 05, 2023 | 164.07 | 166.11 | 160.92 | 165.29 | 2,408,630 | +1.24(+0.76%) |
Oct 04, 2023 | 163.62 | 165.04 | 162.19 | 164.05 | 1,985,408 | +2.02(+1.25%) |
Oct 03, 2023 | 167.31 | 169.00 | 160.86 | 162.03 | 3,253,640 | -7.51(-4.43%) |
Oct 02, 2023 | 168.00 | 172.01 | 167.07 | 169.54 | 2,762,260 | +2.16(+1.29%) |
Sep 29, 2023 | 167.53 | 169.51 | 166.97 | 167.38 | 2,600,206 | +2.13(+1.29%) |
Sep 28, 2023 | 162.29 | 166.14 | 161.43 | 165.25 | 1,814,939 | +2.21(+1.36%) |
Sep 27, 2023 | 161.03 | 164.69 | 160.67 | 163.04 | 2,626,097 | +2.56(+1.60%) |
Sep 26, 2023 | 158.11 | 161.00 | 157.59 | 160.48 | 2,412,960 | +0.56(+0.35%) |
Sep 25, 2023 | 161.90 | 160.57 | 159.42 | 159.92 | 2,176,523 | -2.65(-1.63%) |
Sep 22, 2023 | 162.64 | 166.59 | 162.01 | 162.57 | 3,134,735 | +0.04(+0.02%) |
Sep 21, 2023 | 168.19 | 171.00 | 159.36 | 162.53 | 6,792,562 | -1.36(-0.83%) |
Sep 20, 2023 | 165.50 | 168.56 | 163.88 | 163.89 | 2,774,825 | -1.61(-0.97%) |
Sep 19, 2023 | 166.95 | 167.62 | 162.89 | 165.50 | 2,349,966 | -1.47(-0.88%) |
Sep 18, 2023 | 164.98 | 168.60 | 164.00 | 166.97 | 2,443,617 | +1.52(+0.92%) |
Sep 15, 2023 | 166.12 | 168.21 | 163.44 | 165.45 | 4,727,600 | -5.28(-3.09%) |
Sep 14, 2023 | 169.35 | 171.80 | 168.57 | 170.73 | 2,083,071 | +2.26(+1.34%) |
Sep 13, 2023 | 169.52 | 170.78 | 168.33 | 168.47 | 1,705,288 | -1.21(-0.71%) |
Sep 12, 2023 | 170.44 | 172.35 | 168.28 | 169.68 | 2,109,835 | -2.61(-1.51%) |
Sep 11, 2023 | 169.50 | 172.64 | 168.67 | 172.29 | 2,966,172 | +4.20(+2.50%) |
Sep 08, 2023 | 166.48 | 169.23 | 166.00 | 168.09 | 2,692,753 | +1.45(+0.87%) |
Sep 07, 2023 | 164.40 | 167.95 | 163.20 | 166.64 | 2,998,014 | +0.41(+0.25%) |
Sep 06, 2023 | 164.99 | 168.23 | 164.05 | 166.23 | 4,267,163 | +0.80(+0.48%) |
Sep 05, 2023 | 161.03 | 165.59 | 160.10 | 165.43 | 3,287,402 | +4.20(+2.60%) |
Sep 01, 2023 | 163.12 | 166.25 | 160.31 | 161.23 | 4,232,580 | -1.80(-1.10%) |
Aug 31, 2023 | 154.11 | 164.41 | 153.58 | 163.03 | 13,725,230 | +13.85(+9.28%) |
Aug 30, 2023 | 147.00 | 150.17 | 145.38 | 149.18 | 6,172,260 | +2.48(+1.69%) |
Aug 29, 2023 | 142.93 | 148.41 | 141.99 | 146.70 | 3,616,043 | +2.67(+1.85%) |
Aug 28, 2023 | 146.02 | 147.99 | 142.36 | 144.03 | 5,784,514 | -5.55(-3.71%) |
Aug 25, 2023 | 146.00 | 150.44 | 144.70 | 149.58 | 2,839,146 | +4.13(+2.84%) |
Aug 24, 2023 | 155.55 | 155.55 | 145.29 | 145.45 | 3,352,815 | -8.36(-5.44%) |
Aug 23, 2023 | 153.48 | 155.44 | 151.57 | 153.81 | 1,917,016 | +1.48(+0.97%) |
Aug 22, 2023 | 154.34 | 155.00 | 151.61 | 152.33 | 1,707,762 | -1.57(-1.02%) |
Aug 21, 2023 | 150.76 | 155.12 | 150.51 | 153.90 | 4,245,419 | +7.10(+4.84%) |
Aug 18, 2023 | 141.66 | 147.30 | 140.52 | 146.80 | 3,196,665 | +2.42(+1.68%) |
Aug 17, 2023 | 149.00 | 149.00 | 143.91 | 144.38 | 3,357,493 | -4.62(-3.10%) |
Aug 16, 2023 | 149.00 | 151.34 | 147.76 | 149.00 | 1,874,731 | -0.63(-0.42%) |
Aug 15, 2023 | 150.52 | 151.68 | 149.06 | 149.63 | 1,964,388 | -2.74(-1.80%) |
Aug 14, 2023 | 147.35 | 152.55 | 146.58 | 152.37 | 2,229,299 | +4.15(+2.80%) |
Aug 11, 2023 | 147.22 | 150.08 | 146.86 | 148.22 | 2,046,137 | +0.36(+0.24%) |
Aug 10, 2023 | 147.35 | 150.99 | 146.63 | 147.86 | 2,349,526 | +2.40(+1.65%) |
Aug 09, 2023 | 145.11 | 147.11 | 144.25 | 145.46 | 2,493,831 | -0.42(-0.29%) |
Aug 08, 2023 | 147.17 | 147.71 | 142.89 | 145.88 | 4,283,177 | -5.09(-3.37%) |
Aug 07, 2023 | 151.26 | 152.05 | 147.80 | 150.97 | 2,329,342 | +0.48(+0.32%) |
Aug 04, 2023 | 155.23 | 155.99 | 148.62 | 150.49 | 4,469,076 | -7.06(-4.48%) |
Aug 03, 2023 | 154.00 | 158.50 | 153.23 | 157.55 | 2,463,702 | +2.82(+1.82%) |
Aug 02, 2023 | 161.51 | 161.60 | 152.56 | 154.73 | 4,610,168 | -11.23(-6.77%) |
Aug 01, 2023 | 161.00 | 166.99 | 159.02 | 165.96 | 4,025,081 | +4.30(+2.66%) |
Jul 31, 2023 | 157.89 | 163.41 | 157.66 | 161.66 | 3,936,606 | +6.06(+3.89%) |
Jul 28, 2023 | 155.50 | 157.04 | 153.50 | 155.60 | 2,004,120 | +2.75(+1.80%) |
Jul 27, 2023 | 156.95 | 158.08 | 152.19 | 152.85 | 2,670,038 | -1.78(-1.15%) |
Jul 26, 2023 | 150.28 | 154.95 | 148.45 | 154.63 | 2,798,214 | +3.69(+2.44%) |
Jul 25, 2023 | 150.62 | 153.41 | 150.54 | 150.94 | 2,245,792 | +1.20(+0.80%) |
Jul 24, 2023 | 150.97 | 151.78 | 147.15 | 149.74 | 2,747,056 | -1.16(-0.77%) |
Jul 21, 2023 | 149.93 | 152.38 | 148.88 | 150.90 | 6,013,315 | +2.83(+1.91%) |
Jul 20, 2023 | 154.93 | 156.14 | 147.50 | 148.07 | 4,792,599 | -9.54(-6.05%) |
Jul 19, 2023 | 155.00 | 161.50 | 154.90 | 157.61 | 4,785,875 | +4.66(+3.05%) |
Jul 18, 2023 | 153.00 | 154.22 | 150.74 | 152.95 | 2,411,406 | +0.22(+0.14%) |
Jul 17, 2023 | 149.07 | 155.56 | 148.43 | 152.73 | 3,685,881 | +3.33(+2.23%) |
Jul 14, 2023 | 150.45 | 152.24 | 148.93 | 149.40 | 2,659,943 | -1.35(-0.90%) |
Jul 13, 2023 | 147.98 | 153.54 | 147.53 | 150.75 | 4,047,794 | +4.62(+3.16%) |
Jul 12, 2023 | 153.19 | 153.93 | 144.34 | 146.13 | 4,594,931 | -4.66(-3.09%) |
Jul 11, 2023 | 150.75 | 152.74 | 149.27 | 150.79 | 3,520,580 | +0.84(+0.56%) |
Jul 10, 2023 | 143.80 | 149.98 | 143.50 | 149.95 | 3,450,508 | +5.90(+4.10%) |
Jul 07, 2023 | 143.51 | 146.80 | 143.48 | 144.05 | 2,285,033 | +0.44(+0.31%) |
Jul 06, 2023 | 142.75 | 143.72 | 139.37 | 143.61 | 3,791,581 | -1.47(-1.01%) |
Jul 05, 2023 | 145.56 | 147.27 | 144.88 | 145.08 | 3,178,644 | -0.88(-0.60%) |