Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 412.47 | 414.79 | 409.90 | 414.42 | 766,947 | +2.71(+0.66%) |
Sep 19, 2024 | 415.37 | 417.43 | 408.91 | 411.71 | 472,612 | +2.69(+0.66%) |
Sep 18, 2024 | 413.11 | 418.70 | 408.97 | 409.02 | 498,931 | -3.42(-0.83%) |
Sep 17, 2024 | 410.54 | 415.60 | 407.45 | 412.44 | 422,266 | +3.47(+0.85%) |
Sep 16, 2024 | 404.23 | 410.57 | 403.85 | 408.97 | 766,661 | +6.45(+1.60%) |
Sep 13, 2024 | 415.10 | 415.10 | 402.00 | 402.52 | 540,464 | -3.32(-0.82%) |
Sep 12, 2024 | 411.23 | 412.93 | 404.14 | 405.84 | 663,366 | -2.13(-0.52%) |
Sep 11, 2024 | 413.24 | 413.80 | 396.06 | 407.97 | 1,133,060 | -8.80(-2.11%) |
Sep 10, 2024 | 420.63 | 431.75 | 414.45 | 416.77 | 569,520 | -3.39(-0.81%) |
Sep 09, 2024 | 408.54 | 423.19 | 408.54 | 420.16 | 684,628 | +11.67(+2.86%) |
Sep 06, 2024 | 409.78 | 415.83 | 404.61 | 408.49 | 618,343 | -1.77(-0.43%) |
Sep 05, 2024 | 407.83 | 417.64 | 406.34 | 410.26 | 846,763 | +4.73(+1.17%) |
Sep 04, 2024 | 402.54 | 411.38 | 400.70 | 405.53 | 542,766 | +1.98(+0.49%) |
Sep 03, 2024 | 412.43 | 415.50 | 401.31 | 403.55 | 652,309 | -10.66(-2.57%) |
Aug 30, 2024 | 414.37 | 415.72 | 412.01 | 414.21 | 579,966 | +1.25(+0.30%) |
Aug 29, 2024 | 415.00 | 416.47 | 405.69 | 412.96 | 676,087 | -3.13(-0.75%) |
Aug 28, 2024 | 417.92 | 419.20 | 414.59 | 416.09 | 479,296 | -2.32(-0.55%) |
Aug 27, 2024 | 422.09 | 422.81 | 416.19 | 418.41 | 565,578 | -6.07(-1.43%) |
Aug 26, 2024 | 425.00 | 431.19 | 423.43 | 424.48 | 683,450 | -0.80(-0.19%) |
Aug 23, 2024 | 418.84 | 426.74 | 416.50 | 425.28 | 833,479 | +9.05(+2.17%) |
Aug 22, 2024 | 427.68 | 427.68 | 415.49 | 416.23 | 749,178 | -11.47(-2.68%) |
Aug 21, 2024 | 428.40 | 431.94 | 424.41 | 427.70 | 645,542 | +0.64(+0.15%) |
Aug 20, 2024 | 432.66 | 436.41 | 423.11 | 427.06 | 860,309 | -5.78(-1.34%) |
Aug 19, 2024 | 442.92 | 444.56 | 429.49 | 432.84 | 997,700 | -10.07(-2.27%) |
Aug 16, 2024 | 443.51 | 445.16 | 438.23 | 442.91 | 502,661 | -1.67(-0.38%) |
Aug 15, 2024 | 446.04 | 448.27 | 442.68 | 444.58 | 423,332 | +2.34(+0.53%) |
Aug 14, 2024 | 444.62 | 445.16 | 439.18 | 442.24 | 334,816 | +0.94(+0.21%) |
Aug 13, 2024 | 446.00 | 449.12 | 436.19 | 441.30 | 750,399 | -3.60(-0.81%) |
Aug 12, 2024 | 437.50 | 447.64 | 435.95 | 444.90 | 474,516 | +6.50(+1.48%) |
Aug 09, 2024 | 438.00 | 440.55 | 434.58 | 438.40 | 442,665 | +0.79(+0.18%) |
Aug 08, 2024 | 427.93 | 440.86 | 427.93 | 437.61 | 532,201 | +10.04(+2.35%) |
Aug 07, 2024 | 429.66 | 435.75 | 425.86 | 427.57 | 573,543 | -1.41(-0.33%) |
Aug 06, 2024 | 433.26 | 437.50 | 427.67 | 428.98 | 657,945 | -0.24(-0.06%) |
Aug 05, 2024 | 419.55 | 438.07 | 418.00 | 429.22 | 769,715 | +0.22(+0.05%) |
Aug 02, 2024 | 423.60 | 429.00 | 420.73 | 429.00 | 551,175 | +2.36(+0.55%) |
Aug 01, 2024 | 430.00 | 431.54 | 421.77 | 426.64 | 590,209 | -2.06(-0.48%) |
Jul 31, 2024 | 435.00 | 435.00 | 425.37 | 428.70 | 842,816 | -0.45(-0.10%) |
Jul 30, 2024 | 427.82 | 431.02 | 425.42 | 429.15 | 524,360 | +1.02(+0.24%) |
Jul 29, 2024 | 422.65 | 430.61 | 417.47 | 428.13 | 759,417 | +10.68(+2.56%) |
Jul 26, 2024 | 425.00 | 425.86 | 415.09 | 417.45 | 810,348 | -7.72(-1.82%) |
Jul 25, 2024 | 423.84 | 426.11 | 417.23 | 425.17 | 958,155 | +0.44(+0.10%) |
Jul 24, 2024 | 422.00 | 427.35 | 418.73 | 424.73 | 1,087,473 | +1.79(+0.42%) |
Jul 23, 2024 | 418.77 | 433.38 | 417.93 | 422.94 | 1,605,903 | +7.39(+1.78%) |
Jul 22, 2024 | 403.12 | 419.04 | 401.30 | 415.55 | 1,650,654 | +11.38(+2.82%) |
Jul 19, 2024 | 407.34 | 411.72 | 400.03 | 404.17 | 1,613,475 | -4.87(-1.19%) |
Jul 18, 2024 | 409.80 | 434.98 | 406.16 | 409.04 | 3,126,900 | -64.23(-13.57%) |
Jul 17, 2024 | 486.36 | 489.40 | 472.60 | 473.27 | 957,500 | -16.58(-3.38%) |
Jul 16, 2024 | 485.00 | 492.63 | 482.88 | 489.85 | 572,995 | +6.82(+1.41%) |
Jul 15, 2024 | 491.60 | 492.82 | 482.85 | 483.03 | 581,315 | -8.45(-1.72%) |
Jul 12, 2024 | 476.68 | 496.23 | 476.68 | 491.48 | 720,593 | +18.39(+3.89%) |
Jul 11, 2024 | 481.11 | 485.01 | 472.19 | 473.09 | 421,248 | -4.90(-1.03%) |
Jul 10, 2024 | 477.90 | 480.02 | 470.50 | 477.99 | 626,240 | +0.16(+0.03%) |
Jul 09, 2024 | 500.35 | 501.44 | 476.87 | 477.83 | 757,424 | -22.50(-4.50%) |
Jul 08, 2024 | 508.57 | 509.09 | 498.39 | 500.33 | 614,308 | +6.60(+1.34%) |
Jul 05, 2024 | 494.89 | 496.85 | 490.29 | 493.73 | 362,634 | -3.60(-0.72%) |
Jul 03, 2024 | 493.77 | 500.93 | 492.90 | 497.33 | 221,324 | +4.72(+0.96%) |
Jul 02, 2024 | 504.72 | 504.72 | 491.07 | 492.61 | 443,365 | -12.74(-2.52%) |
Jul 01, 2024 | 516.37 | 516.37 | 498.41 | 505.35 | 472,233 | -10.98(-2.13%) |
Jun 28, 2024 | 516.29 | 521.50 | 512.85 | 516.33 | 882,798 | +0.34(+0.07%) |
Jun 27, 2024 | 519.92 | 520.00 | 514.32 | 515.99 | 267,015 | -3.38(-0.65%) |
Jun 26, 2024 | 526.66 | 526.66 | 519.35 | 519.37 | 255,029 | -8.50(-1.61%) |
Jun 25, 2024 | 532.52 | 532.76 | 522.87 | 527.87 | 332,994 | -5.55(-1.04%) |
Jun 24, 2024 | 520.77 | 535.26 | 518.58 | 533.42 | 500,143 | +11.59(+2.22%) |
Jun 21, 2024 | 526.94 | 527.83 | 514.04 | 521.83 | 860,774 | -3.17(-0.60%) |
Jun 20, 2024 | 534.00 | 534.00 | 522.42 | 525.00 | 401,507 | -8.64(-1.62%) |
Jun 18, 2024 | 532.25 | 535.98 | 527.82 | 533.64 | 356,289 | +1.48(+0.28%) |
Jun 17, 2024 | 522.28 | 534.45 | 520.88 | 532.16 | 427,938 | +10.75(+2.06%) |
Jun 14, 2024 | 525.20 | 529.73 | 521.40 | 521.41 | 374,151 | -5.83(-1.11%) |
Jun 13, 2024 | 536.83 | 536.83 | 522.78 | 527.24 | 402,796 | -2.64(-0.50%) |
Jun 12, 2024 | 530.52 | 536.90 | 528.21 | 529.88 | 388,951 | +3.44(+0.65%) |
Jun 11, 2024 | 525.05 | 526.69 | 518.38 | 526.44 | 412,211 | +1.40(+0.27%) |
Jun 10, 2024 | 511.54 | 525.42 | 510.04 | 525.05 | 512,981 | +12.96(+2.53%) |
Jun 07, 2024 | 510.05 | 516.95 | 509.07 | 512.08 | 269,905 | -0.14(-0.03%) |
Jun 06, 2024 | 517.78 | 520.53 | 508.93 | 512.22 | 320,419 | -3.40(-0.66%) |
Jun 05, 2024 | 520.45 | 522.77 | 514.95 | 515.62 | 368,156 | -3.87(-0.74%) |
Jun 04, 2024 | 521.28 | 525.67 | 515.08 | 519.49 | 487,225 | -1.99(-0.38%) |
Jun 03, 2024 | 504.06 | 522.74 | 502.56 | 521.49 | 684,795 | +14.36(+2.83%) |
May 31, 2024 | 507.13 | 508.17 | 498.07 | 507.13 | 969,212 | -0.52(-0.10%) |
May 30, 2024 | 512.77 | 513.48 | 502.45 | 507.65 | 333,621 | -0.91(-0.18%) |
May 29, 2024 | 506.05 | 509.37 | 503.83 | 508.55 | 479,947 | +0.93(+0.18%) |
May 28, 2024 | 499.39 | 508.00 | 499.39 | 507.63 | 412,868 | +6.90(+1.38%) |
May 24, 2024 | 502.30 | 504.12 | 499.31 | 500.73 | 369,329 | +0.03(+0.01%) |
May 23, 2024 | 511.91 | 511.91 | 499.78 | 500.70 | 443,355 | -9.76(-1.91%) |
May 22, 2024 | 512.16 | 513.62 | 506.90 | 510.46 | 339,276 | -1.80(-0.35%) |
May 21, 2024 | 515.75 | 516.52 | 509.69 | 512.25 | 203,434 | -2.35(-0.46%) |
May 20, 2024 | 511.63 | 516.77 | 510.12 | 514.61 | 269,362 | +3.04(+0.59%) |
May 17, 2024 | 512.62 | 518.50 | 510.72 | 511.56 | 344,498 | -0.27(-0.05%) |
May 16, 2024 | 512.82 | 520.20 | 511.29 | 511.83 | 391,088 | -4.37(-0.85%) |
May 15, 2024 | 510.22 | 520.18 | 510.22 | 516.20 | 504,855 | +6.95(+1.36%) |
May 14, 2024 | 509.58 | 512.63 | 501.59 | 509.25 | 412,552 | +0.47(+0.09%) |
May 13, 2024 | 517.87 | 521.25 | 508.33 | 508.78 | 440,759 | -8.39(-1.62%) |
May 10, 2024 | 518.21 | 520.64 | 514.92 | 517.17 | 225,170 | +1.39(+0.27%) |
May 09, 2024 | 515.61 | 519.07 | 513.01 | 515.78 | 269,187 | +0.59(+0.11%) |
May 08, 2024 | 514.01 | 520.63 | 514.01 | 515.19 | 400,589 | -0.56(-0.11%) |
May 07, 2024 | 519.40 | 521.32 | 515.57 | 515.75 | 497,387 | -5.13(-0.99%) |
May 06, 2024 | 515.39 | 524.11 | 513.70 | 520.89 | 420,461 | +8.03(+1.57%) |
May 03, 2024 | 516.82 | 517.51 | 507.63 | 512.86 | 585,236 | +1.62(+0.32%) |
May 02, 2024 | 515.84 | 518.53 | 510.23 | 511.24 | 471,361 | -3.71(-0.72%) |
May 01, 2024 | 524.08 | 527.48 | 513.53 | 514.95 | 692,408 | -12.81(-2.43%) |
Apr 30, 2024 | 526.90 | 541.20 | 521.42 | 527.76 | 1,318,221 | +2.13(+0.41%) |
Apr 29, 2024 | 528.79 | 538.45 | 506.84 | 525.62 | 1,908,922 | +27.98(+5.62%) |
Apr 26, 2024 | 490.96 | 501.19 | 489.88 | 497.64 | 960,829 | +4.29(+0.87%) |
Apr 25, 2024 | 486.58 | 497.02 | 483.28 | 493.36 | 663,560 | +7.04(+1.45%) |
Apr 24, 2024 | 478.24 | 487.44 | 476.68 | 486.32 | 721,419 | +6.53(+1.36%) |
Apr 23, 2024 | 474.23 | 482.13 | 470.26 | 479.79 | 665,470 | +9.85(+2.10%) |
Apr 22, 2024 | 476.09 | 476.09 | 467.83 | 469.93 | 579,635 | -2.26(-0.48%) |
Apr 19, 2024 | 481.94 | 481.94 | 468.65 | 472.20 | 591,962 | -8.09(-1.68%) |
Apr 18, 2024 | 481.70 | 486.05 | 477.20 | 480.28 | 351,557 | -0.39(-0.08%) |
Apr 17, 2024 | 488.93 | 488.93 | 478.24 | 480.67 | 329,638 | -4.59(-0.95%) |
Apr 16, 2024 | 487.79 | 488.18 | 482.73 | 485.26 | 347,084 | -1.37(-0.28%) |
Apr 15, 2024 | 497.45 | 498.75 | 486.55 | 486.63 | 407,466 | -7.27(-1.47%) |
Apr 12, 2024 | 499.40 | 501.16 | 493.50 | 493.90 | 477,101 | -9.18(-1.83%) |
Apr 11, 2024 | 506.48 | 506.48 | 497.09 | 503.08 | 409,466 | -2.30(-0.46%) |
Apr 10, 2024 | 492.44 | 506.47 | 489.69 | 505.38 | 773,986 | +8.36(+1.68%) |
Apr 09, 2024 | 498.67 | 499.71 | 492.55 | 497.03 | 558,027 | -3.52(-0.70%) |
Apr 08, 2024 | 491.34 | 501.75 | 491.34 | 500.55 | 764,795 | +8.75(+1.78%) |
Apr 05, 2024 | 483.62 | 493.54 | 483.62 | 491.79 | 698,392 | +10.31(+2.14%) |
Apr 04, 2024 | 504.56 | 504.56 | 481.40 | 481.48 | 844,737 | -22.93(-4.55%) |
Apr 03, 2024 | 494.47 | 506.99 | 493.41 | 504.42 | 1,073,047 | +8.58(+1.73%) |
Apr 02, 2024 | 491.89 | 496.79 | 486.56 | 495.84 | 519,802 | +3.33(+0.68%) |
Apr 01, 2024 | 493.64 | 496.68 | 490.73 | 492.51 | 628,728 | -2.95(-0.60%) |
Mar 28, 2024 | 492.32 | 495.72 | 488.37 | 495.46 | 670,736 | +4.74(+0.97%) |
Mar 27, 2024 | 484.47 | 491.78 | 484.03 | 490.73 | 1,000,265 | +9.10(+1.89%) |
Mar 26, 2024 | 470.09 | 482.11 | 466.00 | 481.62 | 958,586 | +17.84(+3.85%) |
Mar 25, 2024 | 457.64 | 465.67 | 456.70 | 463.78 | 522,750 | +6.67(+1.46%) |
Mar 22, 2024 | 455.69 | 458.07 | 453.09 | 457.11 | 397,096 | +2.54(+0.56%) |
Mar 21, 2024 | 449.76 | 455.34 | 446.93 | 454.57 | 593,648 | +4.14(+0.92%) |
Mar 20, 2024 | 444.53 | 450.54 | 443.84 | 450.43 | 367,059 | +6.80(+1.53%) |
Mar 19, 2024 | 442.68 | 443.86 | 438.99 | 443.63 | 428,930 | +2.10(+0.48%) |
Mar 18, 2024 | 441.20 | 444.76 | 439.11 | 441.53 | 432,151 | +1.57(+0.36%) |
Mar 15, 2024 | 439.01 | 444.44 | 438.73 | 439.96 | 513,594 | -2.43(-0.55%) |
Mar 14, 2024 | 448.97 | 450.70 | 441.79 | 442.39 | 409,252 | -7.29(-1.62%) |
Mar 13, 2024 | 450.53 | 451.41 | 446.38 | 449.68 | 501,685 | -0.10(-0.02%) |
Mar 12, 2024 | 442.19 | 450.24 | 441.92 | 449.78 | 497,663 | +8.63(+1.96%) |
Mar 11, 2024 | 440.94 | 443.16 | 436.79 | 441.15 | 425,146 | -1.10(-0.25%) |
Mar 08, 2024 | 443.08 | 447.67 | 440.11 | 442.26 | 478,945 | -2.35(-0.53%) |
Mar 07, 2024 | 446.16 | 449.82 | 444.08 | 444.60 | 526,299 | +0.13(+0.03%) |
Mar 06, 2024 | 448.93 | 449.14 | 441.08 | 444.48 | 504,528 | -2.33(-0.52%) |
Mar 05, 2024 | 447.54 | 448.01 | 443.07 | 446.81 | 346,982 | -0.40(-0.09%) |
Mar 04, 2024 | 444.68 | 449.48 | 443.77 | 447.21 | 421,693 | +2.74(+0.62%) |
Mar 01, 2024 | 445.23 | 446.70 | 441.94 | 444.46 | 426,010 | -1.11(-0.25%) |
Feb 29, 2024 | 445.22 | 448.83 | 440.90 | 445.58 | 792,610 | +1.97(+0.44%) |
Feb 28, 2024 | 443.30 | 449.18 | 441.50 | 443.61 | 589,408 | +0.10(+0.02%) |
Feb 27, 2024 | 457.41 | 457.43 | 441.29 | 443.51 | 1,061,784 | -12.65(-2.77%) |
Feb 26, 2024 | 460.14 | 473.24 | 453.96 | 456.16 | 2,277,760 | +25.19(+5.85%) |
Feb 23, 2024 | 427.34 | 431.35 | 425.29 | 430.97 | 983,198 | +5.61(+1.32%) |
Feb 22, 2024 | 418.78 | 426.65 | 416.79 | 425.36 | 573,122 | +7.20(+1.72%) |
Feb 21, 2024 | 415.08 | 419.07 | 413.78 | 418.16 | 489,249 | +3.59(+0.87%) |
Feb 20, 2024 | 418.54 | 418.78 | 413.88 | 414.57 | 451,841 | -4.67(-1.11%) |
Feb 16, 2024 | 421.05 | 425.25 | 418.94 | 419.24 | 408,958 | -2.85(-0.68%) |
Feb 15, 2024 | 422.56 | 425.86 | 419.63 | 422.09 | 372,391 | +0.24(+0.06%) |
Feb 14, 2024 | 421.11 | 422.09 | 415.06 | 421.86 | 485,968 | +2.96(+0.71%) |
Feb 13, 2024 | 419.35 | 422.96 | 416.05 | 418.89 | 413,747 | -5.75(-1.36%) |
Feb 12, 2024 | 422.46 | 426.35 | 422.20 | 424.65 | 387,499 | +2.19(+0.52%) |
Feb 09, 2024 | 423.37 | 424.91 | 421.82 | 422.46 | 393,976 | -1.48(-0.35%) |
Feb 08, 2024 | 421.95 | 428.80 | 420.39 | 423.94 | 543,466 | +4.60(+1.10%) |
Feb 07, 2024 | 419.02 | 425.25 | 415.85 | 419.34 | 530,300 | +0.37(+0.09%) |
Feb 06, 2024 | 413.79 | 422.35 | 411.00 | 418.97 | 597,910 | +3.51(+0.84%) |
Feb 05, 2024 | 418.09 | 419.80 | 411.73 | 415.46 | 508,031 | -3.99(-0.95%) |
Feb 02, 2024 | 427.98 | 427.98 | 418.83 | 419.45 | 641,582 | -11.40(-2.65%) |
Feb 01, 2024 | 425.23 | 431.16 | 423.71 | 430.85 | 416,286 | +7.26(+1.71%) |
Jan 31, 2024 | 433.43 | 433.43 | 421.85 | 423.58 | 439,433 | -8.47(-1.96%) |
Jan 30, 2024 | 430.74 | 436.44 | 430.27 | 432.05 | 561,069 | +1.29(+0.30%) |
Jan 29, 2024 | 417.83 | 431.05 | 416.48 | 430.76 | 623,296 | +14.23(+3.42%) |
Jan 26, 2024 | 415.60 | 418.18 | 413.97 | 416.53 | 354,785 | +1.03(+0.25%) |
Jan 25, 2024 | 418.40 | 418.40 | 410.29 | 415.50 | 492,507 | -3.67(-0.87%) |
Jan 24, 2024 | 425.39 | 426.80 | 417.64 | 419.16 | 418,076 | -3.92(-0.93%) |
Jan 23, 2024 | 426.28 | 428.10 | 421.00 | 423.08 | 409,383 | -2.29(-0.54%) |
Jan 22, 2024 | 424.13 | 427.72 | 422.69 | 425.36 | 491,574 | +1.23(+0.29%) |
Jan 19, 2024 | 425.65 | 425.76 | 419.35 | 424.13 | 504,075 | +0.83(+0.20%) |
Jan 18, 2024 | 424.01 | 429.82 | 418.97 | 423.30 | 607,658 | +3.51(+0.84%) |
Jan 17, 2024 | 420.27 | 425.14 | 418.15 | 419.79 | 531,908 | -3.52(-0.83%) |
Jan 16, 2024 | 411.71 | 423.34 | 410.20 | 423.31 | 709,872 | +14.55(+3.56%) |
Jan 12, 2024 | 411.41 | 411.41 | 404.44 | 408.76 | 362,000 | -0.50(-0.12%) |
Jan 11, 2024 | 412.21 | 412.21 | 405.63 | 409.25 | 315,385 | -2.31(-0.56%) |
Jan 10, 2024 | 407.97 | 411.70 | 404.27 | 411.57 | 450,627 | +3.97(+0.97%) |
Jan 09, 2024 | 399.09 | 409.55 | 397.80 | 407.60 | 544,015 | +7.40(+1.85%) |
Jan 08, 2024 | 399.74 | 401.90 | 392.64 | 400.20 | 694,689 | +2.64(+0.67%) |
Jan 05, 2024 | 397.54 | 402.05 | 397.16 | 397.56 | 523,267 | -1.23(-0.31%) |
Jan 04, 2024 | 398.40 | 402.45 | 396.95 | 398.79 | 528,295 | +0.81(+0.20%) |
Jan 03, 2024 | 410.33 | 410.91 | 397.90 | 397.98 | 616,476 | -12.60(-3.07%) |
Jan 02, 2024 | 406.37 | 412.21 | 405.73 | 410.58 | 549,777 | +0.90(+0.22%) |
Dec 29, 2023 | 408.70 | 411.71 | 407.02 | 409.68 | 363,374 | +1.01(+0.25%) |
Dec 28, 2023 | 410.19 | 411.44 | 408.37 | 408.67 | 227,570 | -2.62(-0.64%) |
Dec 27, 2023 | 408.96 | 411.59 | 406.24 | 411.29 | 265,618 | +2.49(+0.61%) |
Dec 26, 2023 | 405.93 | 409.96 | 405.93 | 408.80 | 309,302 | +1.49(+0.37%) |
Dec 22, 2023 | 406.47 | 409.95 | 405.35 | 407.31 | 385,088 | +1.03(+0.25%) |
Dec 21, 2023 | 404.00 | 407.07 | 400.79 | 406.27 | 368,527 | +5.51(+1.38%) |
Dec 20, 2023 | 404.04 | 408.67 | 400.58 | 400.76 | 448,235 | -3.28(-0.81%) |
Dec 19, 2023 | 403.49 | 407.98 | 401.39 | 404.04 | 447,587 | +3.49(+0.87%) |
Dec 18, 2023 | 400.36 | 402.87 | 396.70 | 400.55 | 567,048 | +2.97(+0.75%) |
Dec 15, 2023 | 396.92 | 399.32 | 393.48 | 397.58 | 1,392,398 | -2.78(-0.70%) |
Dec 14, 2023 | 402.50 | 405.36 | 397.60 | 400.36 | 674,668 | +1.25(+0.31%) |
Dec 13, 2023 | 390.39 | 401.14 | 389.40 | 399.11 | 523,124 | +5.94(+1.51%) |
Dec 12, 2023 | 395.33 | 395.34 | 390.36 | 393.17 | 493,978 | -0.66(-0.17%) |
Dec 11, 2023 | 389.41 | 395.48 | 389.01 | 393.84 | 661,547 | +2.56(+0.65%) |
Dec 08, 2023 | 397.10 | 398.02 | 388.92 | 391.28 | 659,173 | -7.04(-1.77%) |
Dec 07, 2023 | 390.91 | 412.00 | 389.40 | 398.31 | 1,164,265 | +9.37(+2.41%) |
Dec 06, 2023 | 391.99 | 392.23 | 386.90 | 388.94 | 541,556 | -1.50(-0.38%) |
Dec 05, 2023 | 395.59 | 397.86 | 389.89 | 390.44 | 475,863 | -5.72(-1.44%) |
Dec 04, 2023 | 391.66 | 400.97 | 391.66 | 396.15 | 758,102 | +2.62(+0.66%) |
Dec 01, 2023 | 389.27 | 393.95 | 385.30 | 393.54 | 564,310 | +4.25(+1.09%) |
Nov 30, 2023 | 385.11 | 391.12 | 383.33 | 389.29 | 909,429 | +3.99(+1.04%) |
Nov 29, 2023 | 387.39 | 389.27 | 383.96 | 385.30 | 601,277 | +0.59(+0.15%) |
Nov 28, 2023 | 383.52 | 385.20 | 379.54 | 384.71 | 709,078 | +1.19(+0.31%) |
Nov 27, 2023 | 367.31 | 385.66 | 366.78 | 383.52 | 1,324,086 | +16.60(+4.52%) |
Nov 24, 2023 | 365.33 | 367.74 | 363.87 | 366.93 | 218,715 | +0.82(+0.22%) |
Nov 22, 2023 | 366.56 | 369.16 | 365.26 | 366.10 | 311,971 | +0.18(+0.05%) |
Nov 21, 2023 | 364.47 | 367.76 | 364.43 | 365.92 | 421,752 | +0.80(+0.22%) |
Nov 20, 2023 | 369.53 | 369.53 | 364.53 | 365.12 | 576,804 | -3.88(-1.05%) |
Nov 17, 2023 | 373.50 | 374.95 | 366.19 | 369.00 | 562,163 | -2.30(-0.62%) |
Nov 16, 2023 | 377.47 | 380.54 | 369.73 | 371.30 | 535,102 | -6.63(-1.75%) |
Nov 15, 2023 | 378.50 | 382.96 | 376.78 | 377.93 | 565,310 | -0.97(-0.26%) |
Nov 14, 2023 | 376.04 | 381.67 | 375.87 | 378.90 | 713,544 | +7.79(+2.10%) |
Nov 13, 2023 | 373.37 | 373.37 | 365.93 | 371.12 | 742,979 | -3.92(-1.05%) |
Nov 10, 2023 | 368.59 | 375.85 | 367.63 | 375.04 | 751,674 | +8.74(+2.39%) |
Nov 09, 2023 | 369.23 | 371.13 | 364.30 | 366.30 | 606,348 | -2.13(-0.58%) |
Nov 08, 2023 | 369.94 | 373.81 | 363.21 | 368.43 | 601,519 | +0.14(+0.04%) |
Nov 07, 2023 | 363.83 | 370.12 | 363.83 | 368.29 | 570,007 | +3.42(+0.94%) |
Nov 06, 2023 | 359.21 | 366.97 | 358.50 | 364.87 | 557,732 | +6.25(+1.74%) |
Nov 03, 2023 | 347.08 | 359.89 | 347.08 | 358.62 | 845,814 | +13.44(+3.89%) |
Nov 02, 2023 | 345.80 | 348.61 | 342.59 | 345.19 | 628,454 | +4.21(+1.23%) |
Nov 01, 2023 | 335.87 | 341.54 | 329.08 | 340.98 | 759,599 | +5.09(+1.52%) |
Oct 31, 2023 | 337.38 | 338.59 | 332.23 | 335.88 | 795,690 | +0.28(+0.08%) |
Oct 30, 2023 | 339.66 | 340.22 | 331.21 | 335.60 | 672,548 | -1.87(-0.56%) |
Oct 27, 2023 | 344.32 | 344.32 | 335.90 | 337.48 | 656,019 | -5.29(-1.54%) |
Oct 26, 2023 | 346.50 | 347.82 | 342.15 | 342.77 | 521,764 | -3.93(-1.13%) |
Oct 25, 2023 | 350.58 | 351.30 | 344.75 | 346.70 | 437,477 | -3.65(-1.04%) |
Oct 24, 2023 | 346.64 | 351.00 | 346.55 | 350.35 | 462,787 | +5.24(+1.52%) |
Oct 23, 2023 | 342.83 | 347.38 | 341.17 | 345.11 | 499,362 | +0.61(+0.18%) |
Oct 20, 2023 | 340.89 | 346.25 | 340.63 | 344.50 | 690,096 | +3.35(+0.98%) |
Oct 19, 2023 | 347.02 | 347.02 | 339.77 | 341.15 | 791,795 | -0.80(-0.23%) |
Oct 18, 2023 | 346.10 | 347.16 | 341.32 | 341.96 | 651,171 | -5.32(-1.53%) |
Oct 17, 2023 | 346.85 | 352.46 | 345.31 | 347.28 | 623,983 | -1.18(-0.34%) |
Oct 16, 2023 | 346.12 | 348.80 | 341.32 | 348.46 | 695,364 | +4.83(+1.40%) |
Oct 13, 2023 | 342.18 | 356.46 | 342.18 | 343.63 | 917,666 | -3.33(-0.96%) |
Oct 12, 2023 | 356.30 | 365.98 | 344.03 | 346.96 | 1,808,142 | -3.84(-1.10%) |
Oct 11, 2023 | 352.86 | 356.17 | 349.42 | 350.80 | 970,048 | -1.54(-0.44%) |
Oct 10, 2023 | 348.69 | 355.34 | 346.38 | 352.34 | 673,614 | +5.41(+1.56%) |
Oct 09, 2023 | 332.82 | 347.50 | 331.95 | 346.93 | 903,937 | +8.50(+2.51%) |
Oct 06, 2023 | 357.05 | 357.19 | 327.02 | 338.43 | 1,959,789 | -21.47(-5.97%) |
Oct 05, 2023 | 364.25 | 364.84 | 358.36 | 359.90 | 665,348 | -7.70(-2.09%) |
Oct 04, 2023 | 362.37 | 368.29 | 358.96 | 367.60 | 609,049 | +6.76(+1.87%) |
Oct 03, 2023 | 377.08 | 377.20 | 359.23 | 360.84 | 683,180 | -16.21(-4.30%) |