Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 327.71 | 329.88 | 324.87 | 328.59 | 412,074 | +0.88(+0.27%) |
May 17, 2024 | 328.00 | 328.09 | 326.27 | 327.71 | 400,808 | +0.18(+0.05%) |
May 16, 2024 | 328.87 | 330.26 | 327.32 | 327.53 | 369,766 | -2.35(-0.71%) |
May 15, 2024 | 328.00 | 333.05 | 326.41 | 329.88 | 661,782 | +4.02(+1.23%) |
May 14, 2024 | 329.48 | 329.48 | 323.92 | 325.86 | 485,628 | -2.34(-0.71%) |
May 13, 2024 | 331.42 | 331.81 | 326.55 | 328.20 | 248,001 | -0.05(-0.02%) |
May 10, 2024 | 328.50 | 331.27 | 327.00 | 328.25 | 219,871 | +1.00(+0.31%) |
May 09, 2024 | 328.02 | 328.58 | 326.26 | 327.25 | 197,013 | +0.29(+0.09%) |
May 08, 2024 | 324.30 | 327.98 | 323.58 | 326.96 | 180,229 | +1.92(+0.59%) |
May 07, 2024 | 322.05 | 326.27 | 321.39 | 325.04 | 340,028 | +3.45(+1.07%) |
May 06, 2024 | 320.23 | 322.20 | 318.77 | 321.59 | 443,536 | +2.07(+0.65%) |
May 03, 2024 | 313.87 | 323.70 | 313.87 | 319.52 | 578,962 | +4.99(+1.59%) |
May 02, 2024 | 313.08 | 316.41 | 308.03 | 314.53 | 1,084,665 | -6.95(-2.16%) |
May 01, 2024 | 323.91 | 328.47 | 320.00 | 321.48 | 515,219 | -3.40(-1.05%) |
Apr 30, 2024 | 328.27 | 331.21 | 324.69 | 324.88 | 422,243 | -4.99(-1.51%) |
Apr 29, 2024 | 333.50 | 333.50 | 328.90 | 329.87 | 410,685 | -3.88(-1.16%) |
Apr 26, 2024 | 327.04 | 336.07 | 327.04 | 333.75 | 251,788 | +6.71(+2.05%) |
Apr 25, 2024 | 327.89 | 328.63 | 321.89 | 327.04 | 373,967 | -1.53(-0.47%) |
Apr 24, 2024 | 325.14 | 328.92 | 324.00 | 328.57 | 218,880 | +2.60(+0.80%) |
Apr 23, 2024 | 324.44 | 328.79 | 323.36 | 325.97 | 176,299 | +1.16(+0.36%) |
Apr 22, 2024 | 326.26 | 326.63 | 322.70 | 324.81 | 266,007 | +2.70(+0.84%) |
Apr 19, 2024 | 325.87 | 325.87 | 320.32 | 322.11 | 423,476 | -2.39(-0.74%) |
Apr 18, 2024 | 326.79 | 326.79 | 322.57 | 324.50 | 208,573 | -1.12(-0.34%) |
Apr 17, 2024 | 328.92 | 328.92 | 325.50 | 325.62 | 214,321 | -1.19(-0.36%) |
Apr 16, 2024 | 328.78 | 329.08 | 326.24 | 326.81 | 305,337 | -1.35(-0.41%) |
Apr 15, 2024 | 337.69 | 338.31 | 327.25 | 328.16 | 310,978 | -6.04(-1.81%) |
Apr 12, 2024 | 335.47 | 338.05 | 332.88 | 334.20 | 658,666 | -5.90(-1.73%) |
Apr 11, 2024 | 338.88 | 341.73 | 336.09 | 340.10 | 327,501 | +0.61(+0.18%) |
Apr 10, 2024 | 338.68 | 340.20 | 336.96 | 339.49 | 413,979 | -5.01(-1.45%) |
Apr 09, 2024 | 347.81 | 348.24 | 342.44 | 344.50 | 355,631 | +0.40(+0.12%) |
Apr 08, 2024 | 342.08 | 346.85 | 341.15 | 344.10 | 242,940 | +2.23(+0.65%) |
Apr 05, 2024 | 341.40 | 345.13 | 340.95 | 341.87 | 283,559 | +0.69(+0.20%) |
Apr 04, 2024 | 352.03 | 352.71 | 340.66 | 341.18 | 537,861 | -5.56(-1.60%) |
Apr 03, 2024 | 343.95 | 348.23 | 342.96 | 346.74 | 279,585 | +0.96(+0.28%) |
Apr 02, 2024 | 343.00 | 347.25 | 341.51 | 345.78 | 303,208 | -1.70(-0.49%) |
Apr 01, 2024 | 347.16 | 348.97 | 344.45 | 347.48 | 539,258 | +0.32(+0.09%) |
Mar 28, 2024 | 349.99 | 349.99 | 345.17 | 347.16 | 432,948 | -0.77(-0.22%) |
Mar 27, 2024 | 352.87 | 354.34 | 345.01 | 347.93 | 457,718 | -1.91(-0.55%) |
Mar 26, 2024 | 347.79 | 352.09 | 347.79 | 349.84 | 682,132 | +2.32(+0.67%) |
Mar 25, 2024 | 347.58 | 348.23 | 343.46 | 347.52 | 416,442 | -1.72(-0.49%) |
Mar 22, 2024 | 349.83 | 352.58 | 346.03 | 349.24 | 558,226 | +1.04(+0.30%) |
Mar 21, 2024 | 345.98 | 351.69 | 345.56 | 348.20 | 366,313 | +4.88(+1.42%) |
Mar 20, 2024 | 342.96 | 344.39 | 339.16 | 343.32 | 560,927 | +0.95(+0.28%) |
Mar 19, 2024 | 335.27 | 343.66 | 334.70 | 342.37 | 579,163 | +7.10(+2.12%) |
Mar 18, 2024 | 330.66 | 337.14 | 328.60 | 335.27 | 612,535 | +7.39(+2.25%) |
Mar 15, 2024 | 328.85 | 330.11 | 326.20 | 327.88 | 752,057 | -2.41(-0.73%) |
Mar 14, 2024 | 332.22 | 332.35 | 327.26 | 330.29 | 490,636 | +0.92(+0.28%) |
Mar 13, 2024 | 336.70 | 338.46 | 328.64 | 329.37 | 412,478 | -8.36(-2.48%) |
Mar 12, 2024 | 333.13 | 337.99 | 333.13 | 337.73 | 261,024 | +4.16(+1.25%) |
Mar 11, 2024 | 335.68 | 335.92 | 330.60 | 333.57 | 263,499 | -1.54(-0.46%) |
Mar 08, 2024 | 339.40 | 340.10 | 334.14 | 335.11 | 366,433 | -4.26(-1.26%) |
Mar 07, 2024 | 338.71 | 340.88 | 335.41 | 339.37 | 339,368 | +3.51(+1.05%) |
Mar 06, 2024 | 331.78 | 338.00 | 329.88 | 335.86 | 439,525 | +7.07(+2.15%) |
Mar 05, 2024 | 337.25 | 339.06 | 327.35 | 328.79 | 420,167 | -11.69(-3.43%) |
Mar 04, 2024 | 340.37 | 342.50 | 338.56 | 340.48 | 583,698 | +0.86(+0.25%) |
Mar 01, 2024 | 333.62 | 341.50 | 332.12 | 339.62 | 491,465 | +5.45(+1.63%) |
Feb 29, 2024 | 336.73 | 336.73 | 332.19 | 334.17 | 803,418 | +1.08(+0.32%) |
Feb 28, 2024 | 333.66 | 335.36 | 332.35 | 333.09 | 483,289 | -2.68(-0.80%) |
Feb 27, 2024 | 336.15 | 338.76 | 333.88 | 335.77 | 420,276 | -0.24(-0.07%) |
Feb 26, 2024 | 339.62 | 339.62 | 336.01 | 336.01 | 469,492 | -4.88(-1.43%) |
Feb 23, 2024 | 340.65 | 342.44 | 339.64 | 340.89 | 357,455 | +0.55(+0.16%) |
Feb 22, 2024 | 351.64 | 352.97 | 338.15 | 340.34 | 1,275,727 | +11.71(+3.56%) |
Feb 21, 2024 | 328.30 | 328.97 | 321.45 | 328.63 | 550,735 | -3.51(-1.06%) |
Feb 20, 2024 | 328.74 | 332.17 | 327.05 | 332.14 | 574,042 | +2.29(+0.69%) |
Feb 16, 2024 | 331.00 | 334.12 | 329.62 | 329.85 | 444,310 | -1.13(-0.34%) |
Feb 15, 2024 | 334.05 | 334.05 | 328.41 | 330.98 | 383,560 | +0.98(+0.30%) |
Feb 14, 2024 | 329.91 | 331.60 | 328.45 | 330.00 | 582,820 | +2.48(+0.76%) |
Feb 13, 2024 | 331.64 | 333.45 | 326.16 | 327.52 | 1,125,768 | -10.36(-3.07%) |
Feb 12, 2024 | 341.42 | 343.17 | 337.48 | 337.88 | 533,313 | -4.40(-1.29%) |
Feb 09, 2024 | 345.33 | 346.79 | 341.89 | 342.28 | 858,626 | -3.05(-0.88%) |
Feb 08, 2024 | 340.29 | 345.70 | 339.50 | 345.33 | 398,500 | +8.40(+2.49%) |
Feb 07, 2024 | 339.73 | 342.30 | 336.60 | 336.93 | 465,690 | +0.27(+0.08%) |
Feb 06, 2024 | 337.82 | 341.10 | 332.26 | 336.66 | 572,916 | -0.84(-0.25%) |
Feb 05, 2024 | 337.34 | 340.84 | 334.57 | 337.50 | 591,716 | +2.25(+0.67%) |
Feb 02, 2024 | 333.10 | 336.80 | 331.81 | 335.25 | 542,516 | +2.59(+0.78%) |
Feb 01, 2024 | 328.66 | 334.54 | 327.82 | 332.66 | 853,338 | +4.83(+1.47%) |
Jan 31, 2024 | 328.28 | 330.71 | 326.83 | 327.83 | 984,960 | -3.13(-0.95%) |
Jan 30, 2024 | 331.78 | 334.29 | 330.40 | 330.96 | 1,070,250 | -2.23(-0.67%) |
Jan 29, 2024 | 332.93 | 334.97 | 330.28 | 333.19 | 1,175,416 | +0.95(+0.29%) |
Jan 26, 2024 | 338.22 | 339.51 | 331.67 | 332.24 | 1,181,831 | -7.18(-2.12%) |
Jan 25, 2024 | 343.40 | 343.40 | 338.78 | 339.42 | 736,674 | -0.15(-0.04%) |
Jan 24, 2024 | 342.58 | 345.28 | 339.31 | 339.57 | 1,072,508 | -2.32(-0.68%) |
Jan 23, 2024 | 342.10 | 343.86 | 338.36 | 341.89 | 716,052 | +0.87(+0.26%) |
Jan 22, 2024 | 337.09 | 343.31 | 337.09 | 341.02 | 937,837 | +4.02(+1.19%) |
Jan 19, 2024 | 329.12 | 338.64 | 328.27 | 337.00 | 913,724 | +8.73(+2.66%) |
Jan 18, 2024 | 329.69 | 330.87 | 327.06 | 328.27 | 1,009,224 | -1.97(-0.60%) |
Jan 17, 2024 | 326.25 | 330.71 | 322.24 | 330.24 | 1,918,340 | +2.82(+0.86%) |
Jan 16, 2024 | 333.91 | 336.63 | 324.74 | 327.42 | 4,531,928 | -19.06(-5.50%) |
Jan 12, 2024 | 357.00 | 357.00 | 344.96 | 346.48 | 846,626 | -11.31(-3.16%) |
Jan 11, 2024 | 353.61 | 358.06 | 350.56 | 357.79 | 1,077,130 | +2.93(+0.83%) |
Jan 10, 2024 | 353.51 | 356.43 | 350.53 | 354.86 | 894,326 | +0.91(+0.26%) |
Jan 09, 2024 | 344.45 | 355.70 | 344.45 | 353.95 | 910,604 | +5.32(+1.53%) |
Jan 08, 2024 | 345.68 | 350.94 | 345.68 | 348.63 | 848,068 | +4.55(+1.32%) |
Jan 05, 2024 | 344.00 | 359.99 | 338.03 | 344.08 | 2,927,650 | -0.08(-0.02%) |
Jan 04, 2024 | 343.58 | 349.33 | 343.08 | 344.16 | 1,090,544 | +0.94(+0.27%) |
Jan 03, 2024 | 350.36 | 351.33 | 343.18 | 343.22 | 864,767 | -9.78(-2.77%) |
Jan 02, 2024 | 358.80 | 359.60 | 349.88 | 353.00 | 954,992 | -9.88(-2.72%) |
Dec 29, 2023 | 359.78 | 364.31 | 359.60 | 362.88 | 790,541 | +1.02(+0.28%) |
Dec 28, 2023 | 359.23 | 363.12 | 356.96 | 361.86 | 657,909 | +2.96(+0.82%) |
Dec 27, 2023 | 361.54 | 363.00 | 358.12 | 358.90 | 1,185,182 | -1.98(-0.55%) |
Dec 26, 2023 | 358.29 | 363.32 | 355.00 | 360.88 | 1,857,934 | +2.90(+0.81%) |
Dec 22, 2023 | 363.01 | 363.86 | 328.00 | 357.98 | 5,242,788 | +54.82(+18.08%) |
Dec 21, 2023 | 299.89 | 304.06 | 299.50 | 303.16 | 411,891 | +6.42(+2.16%) |
Dec 20, 2023 | 297.74 | 301.48 | 294.95 | 296.74 | 430,897 | -1.70(-0.57%) |
Dec 19, 2023 | 300.43 | 302.14 | 296.86 | 298.44 | 378,648 | +0.99(+0.33%) |
Dec 18, 2023 | 296.10 | 298.23 | 294.34 | 297.45 | 479,358 | +1.98(+0.67%) |
Dec 15, 2023 | 296.48 | 297.90 | 292.94 | 295.47 | 1,413,140 | +0.57(+0.19%) |
Dec 14, 2023 | 299.99 | 303.29 | 293.42 | 294.90 | 864,708 | -2.16(-0.73%) |
Dec 13, 2023 | 297.91 | 298.77 | 290.94 | 297.06 | 647,880 | +0.70(+0.24%) |
Dec 12, 2023 | 291.26 | 296.57 | 288.93 | 296.36 | 442,760 | +6.23(+2.15%) |
Dec 11, 2023 | 288.14 | 292.26 | 285.49 | 290.13 | 1,204,080 | +2.93(+1.02%) |
Dec 08, 2023 | 284.39 | 287.80 | 284.39 | 287.20 | 506,907 | +1.09(+0.38%) |
Dec 07, 2023 | 284.21 | 287.28 | 283.38 | 286.11 | 650,232 | +4.11(+1.46%) |
Dec 06, 2023 | 282.00 | 283.88 | 280.42 | 282.00 | 770,078 | +2.73(+0.98%) |
Dec 05, 2023 | 284.99 | 284.99 | 275.81 | 279.27 | 708,835 | -8.27(-2.88%) |
Dec 04, 2023 | 288.20 | 291.33 | 280.46 | 287.54 | 1,250,662 | -7.94(-2.69%) |
Dec 01, 2023 | 293.49 | 295.88 | 290.79 | 295.48 | 574,487 | +2.12(+0.72%) |
Nov 30, 2023 | 300.70 | 301.56 | 290.12 | 293.36 | 968,580 | -5.50(-1.84%) |
Nov 29, 2023 | 298.43 | 300.70 | 297.03 | 298.86 | 491,764 | +4.24(+1.44%) |
Nov 28, 2023 | 295.95 | 297.39 | 292.56 | 294.62 | 473,845 | -2.61(-0.88%) |
Nov 27, 2023 | 298.14 | 300.13 | 295.93 | 297.23 | 335,921 | -0.67(-0.22%) |
Nov 24, 2023 | 296.87 | 298.14 | 293.72 | 297.90 | 162,887 | -0.62(-0.21%) |
Nov 22, 2023 | 302.42 | 303.44 | 298.07 | 298.52 | 389,806 | -1.03(-0.34%) |
Nov 21, 2023 | 301.37 | 303.06 | 298.68 | 299.55 | 365,329 | -2.89(-0.96%) |
Nov 20, 2023 | 301.05 | 303.44 | 299.67 | 302.44 | 422,276 | +2.98(+1.00%) |
Nov 17, 2023 | 303.77 | 303.77 | 298.34 | 299.46 | 410,953 | -2.20(-0.73%) |
Nov 16, 2023 | 299.21 | 302.69 | 298.30 | 301.66 | 323,102 | +3.09(+1.03%) |
Nov 15, 2023 | 299.24 | 301.62 | 297.45 | 298.57 | 444,822 | +0.63(+0.21%) |
Nov 14, 2023 | 289.97 | 300.31 | 289.73 | 297.94 | 668,476 | +6.94(+2.38%) |
Nov 13, 2023 | 290.10 | 292.08 | 287.10 | 291.00 | 381,748 | -0.50(-0.17%) |
Nov 10, 2023 | 285.75 | 291.87 | 284.06 | 291.50 | 392,751 | +7.08(+2.49%) |
Nov 09, 2023 | 289.04 | 290.38 | 283.15 | 284.42 | 351,559 | -2.52(-0.88%) |
Nov 08, 2023 | 283.48 | 287.85 | 282.66 | 286.94 | 370,224 | +5.14(+1.82%) |
Nov 07, 2023 | 284.16 | 285.37 | 280.78 | 281.80 | 523,699 | +0.87(+0.31%) |
Nov 06, 2023 | 287.21 | 289.49 | 277.69 | 280.93 | 554,751 | -6.81(-2.37%) |
Nov 03, 2023 | 274.57 | 289.42 | 274.57 | 287.74 | 804,267 | +14.89(+5.46%) |
Nov 02, 2023 | 267.64 | 275.90 | 258.01 | 272.85 | 1,406,021 | -5.90(-2.12%) |
Nov 01, 2023 | 278.47 | 280.69 | 274.16 | 278.75 | 828,003 | +0.49(+0.18%) |
Oct 31, 2023 | 275.11 | 280.52 | 274.70 | 278.26 | 575,673 | +3.12(+1.13%) |
Oct 30, 2023 | 273.75 | 277.54 | 271.18 | 275.14 | 683,632 | +4.39(+1.62%) |
Oct 27, 2023 | 270.49 | 272.50 | 266.76 | 270.75 | 528,057 | +1.96(+0.73%) |
Oct 26, 2023 | 272.62 | 274.77 | 267.02 | 268.79 | 506,063 | -1.95(-0.72%) |
Oct 25, 2023 | 276.15 | 276.93 | 269.86 | 270.74 | 443,337 | -6.57(-2.37%) |
Oct 24, 2023 | 276.84 | 279.57 | 274.01 | 277.31 | 307,244 | +1.37(+0.50%) |
Oct 23, 2023 | 278.94 | 281.98 | 274.33 | 275.94 | 429,587 | -3.78(-1.35%) |
Oct 20, 2023 | 285.59 | 285.59 | 277.60 | 279.72 | 436,969 | -6.20(-2.17%) |
Oct 19, 2023 | 292.55 | 292.55 | 284.31 | 285.92 | 387,011 | -4.56(-1.57%) |
Oct 18, 2023 | 295.09 | 296.30 | 289.93 | 290.48 | 292,180 | -7.21(-2.42%) |
Oct 17, 2023 | 294.34 | 300.87 | 293.55 | 297.69 | 282,035 | +0.52(+0.17%) |
Oct 16, 2023 | 295.38 | 298.01 | 294.06 | 297.17 | 458,445 | +4.04(+1.38%) |
Oct 13, 2023 | 300.69 | 302.74 | 291.13 | 293.13 | 396,134 | -7.55(-2.51%) |
Oct 12, 2023 | 305.00 | 306.50 | 299.69 | 300.68 | 279,085 | -4.20(-1.38%) |
Oct 11, 2023 | 304.74 | 305.47 | 302.13 | 304.88 | 336,552 | +1.60(+0.53%) |
Oct 10, 2023 | 300.30 | 306.26 | 297.71 | 303.28 | 464,569 | +2.37(+0.79%) |
Oct 09, 2023 | 292.95 | 302.14 | 292.95 | 300.91 | 379,976 | +4.40(+1.48%) |
Oct 06, 2023 | 288.16 | 297.79 | 286.60 | 296.51 | 574,218 | +6.33(+2.18%) |
Oct 05, 2023 | 290.99 | 291.56 | 285.39 | 290.18 | 379,882 | -0.64(-0.22%) |
Oct 04, 2023 | 289.00 | 291.51 | 286.09 | 290.82 | 521,904 | +3.43(+1.19%) |
Oct 03, 2023 | 293.73 | 296.82 | 285.98 | 287.39 | 492,832 | -10.01(-3.37%) |
Oct 02, 2023 | 296.93 | 298.76 | 294.27 | 297.40 | 452,189 | -0.15(-0.05%) |
Sep 29, 2023 | 300.40 | 301.89 | 296.14 | 297.55 | 569,453 | -0.31(-0.10%) |
Sep 28, 2023 | 294.23 | 299.99 | 292.06 | 297.86 | 443,388 | +3.52(+1.20%) |
Sep 27, 2023 | 296.25 | 298.11 | 292.74 | 294.34 | 516,630 | -0.78(-0.26%) |
Sep 26, 2023 | 301.05 | 302.27 | 294.53 | 295.12 | 347,737 | -6.61(-2.19%) |
Sep 25, 2023 | 300.71 | 301.74 | 299.32 | 301.73 | 278,229 | -1.18(-0.39%) |
Sep 22, 2023 | 301.77 | 305.57 | 301.22 | 302.91 | 241,863 | +2.15(+0.71%) |
Sep 21, 2023 | 306.19 | 307.82 | 300.76 | 300.76 | 383,413 | -9.45(-3.05%) |
Sep 20, 2023 | 310.71 | 315.05 | 309.93 | 310.21 | 466,375 | +0.96(+0.31%) |
Sep 19, 2023 | 309.99 | 309.99 | 305.61 | 309.25 | 391,470 | -2.67(-0.86%) |
Sep 18, 2023 | 309.47 | 312.83 | 309.39 | 311.92 | 280,922 | +1.20(+0.39%) |
Sep 15, 2023 | 318.27 | 319.58 | 306.77 | 310.72 | 823,093 | -7.26(-2.28%) |
Sep 14, 2023 | 312.35 | 318.24 | 309.94 | 317.98 | 391,182 | +6.70(+2.15%) |
Sep 13, 2023 | 311.59 | 313.67 | 309.42 | 311.28 | 537,548 | -1.32(-0.42%) |
Sep 12, 2023 | 311.75 | 315.14 | 311.41 | 312.60 | 400,940 | -2.40(-0.76%) |
Sep 11, 2023 | 316.10 | 317.45 | 311.37 | 315.00 | 408,352 | +0.65(+0.21%) |
Sep 08, 2023 | 317.77 | 319.60 | 313.31 | 314.35 | 401,848 | -4.13(-1.30%) |
Sep 07, 2023 | 318.70 | 320.12 | 313.54 | 318.48 | 351,208 | -2.49(-0.78%) |
Sep 06, 2023 | 317.58 | 322.06 | 317.31 | 320.97 | 316,297 | +3.51(+1.11%) |
Sep 05, 2023 | 318.53 | 320.88 | 315.25 | 317.46 | 454,757 | -1.57(-0.49%) |
Sep 01, 2023 | 320.55 | 320.71 | 315.93 | 319.03 | 339,699 | +0.16(+0.05%) |
Aug 31, 2023 | 317.13 | 320.91 | 315.84 | 318.87 | 627,330 | +2.91(+0.92%) |
Aug 30, 2023 | 314.37 | 317.36 | 313.70 | 315.96 | 304,471 | +1.75(+0.56%) |
Aug 29, 2023 | 307.92 | 314.64 | 306.41 | 314.21 | 414,222 | +6.06(+1.97%) |
Aug 28, 2023 | 306.77 | 310.11 | 304.93 | 308.15 | 326,019 | +3.26(+1.07%) |
Aug 25, 2023 | 298.56 | 306.00 | 297.03 | 304.89 | 370,622 | +6.33(+2.12%) |
Aug 24, 2023 | 306.34 | 307.68 | 298.35 | 298.56 | 456,449 | -4.27(-1.41%) |
Aug 23, 2023 | 298.65 | 304.56 | 297.49 | 302.83 | 335,844 | +6.86(+2.32%) |
Aug 22, 2023 | 298.48 | 298.90 | 294.32 | 295.97 | 306,529 | -0.55(-0.19%) |
Aug 21, 2023 | 294.11 | 297.38 | 293.13 | 296.52 | 394,869 | +3.93(+1.34%) |
Aug 18, 2023 | 287.58 | 293.27 | 287.20 | 292.59 | 482,644 | +2.50(+0.86%) |
Aug 17, 2023 | 296.66 | 296.66 | 289.53 | 290.09 | 414,180 | -6.18(-2.09%) |
Aug 16, 2023 | 295.78 | 299.44 | 294.72 | 296.27 | 426,067 | -0.23(-0.08%) |
Aug 15, 2023 | 301.39 | 304.06 | 295.81 | 296.50 | 695,679 | -6.88(-2.27%) |
Aug 14, 2023 | 298.99 | 305.14 | 297.39 | 303.38 | 538,390 | +2.17(+0.72%) |
Aug 11, 2023 | 294.98 | 301.74 | 294.00 | 301.21 | 348,623 | +3.20(+1.07%) |
Aug 10, 2023 | 301.32 | 303.33 | 296.43 | 298.01 | 400,659 | +0.57(+0.19%) |
Aug 09, 2023 | 301.48 | 301.48 | 297.01 | 297.44 | 344,232 | -4.95(-1.64%) |
Aug 08, 2023 | 304.42 | 304.57 | 298.44 | 302.39 | 430,288 | -4.31(-1.41%) |
Aug 07, 2023 | 303.69 | 309.11 | 303.05 | 306.70 | 533,950 | +2.05(+0.67%) |
Aug 04, 2023 | 307.34 | 310.15 | 301.31 | 304.65 | 947,012 | -0.82(-0.27%) |
Aug 03, 2023 | 311.02 | 314.60 | 299.69 | 305.47 | 1,215,329 | -19.90(-6.12%) |
Aug 02, 2023 | 333.07 | 333.20 | 323.56 | 325.37 | 669,334 | -11.36(-3.37%) |
Aug 01, 2023 | 338.76 | 339.25 | 329.55 | 336.73 | 587,409 | -5.37(-1.57%) |
Jul 31, 2023 | 338.51 | 342.26 | 336.69 | 342.10 | 398,081 | +3.87(+1.14%) |
Jul 28, 2023 | 337.97 | 341.62 | 335.77 | 338.23 | 424,168 | +3.90(+1.17%) |
Jul 27, 2023 | 343.10 | 345.09 | 332.97 | 334.33 | 379,375 | -4.15(-1.23%) |
Jul 26, 2023 | 341.74 | 342.30 | 336.85 | 338.48 | 354,092 | -5.69(-1.65%) |
Jul 25, 2023 | 338.98 | 344.78 | 338.98 | 344.17 | 280,323 | +4.33(+1.27%) |
Jul 24, 2023 | 343.19 | 344.76 | 336.93 | 339.84 | 421,905 | -1.92(-0.56%) |
Jul 21, 2023 | 343.13 | 345.31 | 340.97 | 341.76 | 1,450,204 | +1.26(+0.37%) |
Jul 20, 2023 | 345.76 | 347.89 | 339.60 | 340.50 | 372,524 | -8.31(-2.38%) |
Jul 19, 2023 | 350.97 | 351.23 | 345.56 | 348.81 | 327,739 | -0.17(-0.05%) |
Jul 18, 2023 | 346.07 | 350.23 | 344.02 | 348.98 | 455,710 | +1.15(+0.33%) |
Jul 17, 2023 | 342.14 | 348.70 | 342.14 | 347.83 | 347,194 | +3.58(+1.04%) |
Jul 14, 2023 | 346.52 | 348.38 | 343.41 | 344.25 | 328,119 | -3.02(-0.87%) |
Jul 13, 2023 | 340.51 | 347.54 | 340.02 | 347.27 | 361,269 | +10.42(+3.09%) |
Jul 12, 2023 | 338.80 | 339.19 | 334.42 | 336.85 | 366,009 | +3.13(+0.94%) |
Jul 11, 2023 | 332.52 | 334.58 | 330.25 | 333.72 | 341,294 | +1.51(+0.45%) |
Jul 10, 2023 | 320.91 | 332.97 | 320.91 | 332.21 | 589,918 | +12.04(+3.76%) |
Jul 07, 2023 | 320.78 | 324.23 | 319.41 | 320.17 | 245,341 | -1.22(-0.38%) |
Jul 06, 2023 | 319.55 | 321.95 | 317.25 | 321.39 | 330,971 | -2.53(-0.78%) |
Jul 05, 2023 | 323.86 | 325.94 | 320.11 | 323.92 | 442,969 | -3.03(-0.93%) |