Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 303.63 | 306.12 | 301.00 | 302.09 | 1,879,216 | -1.06(-0.35%) |
Apr 29, 2024 | 305.53 | 307.50 | 301.82 | 303.15 | 1,742,270 | -2.75(-0.90%) |
Apr 26, 2024 | 309.25 | 310.99 | 305.83 | 305.90 | 1,213,133 | -5.51(-1.77%) |
Apr 25, 2024 | 314.73 | 315.70 | 308.19 | 311.41 | 1,837,706 | -4.57(-1.45%) |
Apr 24, 2024 | 335.00 | 336.40 | 309.00 | 315.98 | 3,488,885 | -12.00(-3.66%) |
Apr 23, 2024 | 325.43 | 328.18 | 320.47 | 327.98 | 1,623,405 | +2.68(+0.82%) |
Apr 22, 2024 | 326.74 | 334.42 | 324.63 | 325.30 | 1,591,028 | -3.03(-0.92%) |
Apr 19, 2024 | 327.00 | 329.75 | 326.90 | 328.33 | 1,143,746 | +3.50(+1.08%) |
Apr 18, 2024 | 327.60 | 331.00 | 324.06 | 324.83 | 1,557,271 | +1.37(+0.42%) |
Apr 17, 2024 | 319.63 | 324.38 | 318.10 | 323.46 | 1,958,771 | +5.94(+1.87%) |
Apr 16, 2024 | 329.99 | 330.00 | 317.39 | 317.52 | 1,683,355 | +2.88(+0.92%) |
Apr 15, 2024 | 315.17 | 317.57 | 313.00 | 314.64 | 1,184,637 | +2.05(+0.66%) |
Apr 12, 2024 | 315.94 | 316.09 | 310.33 | 312.59 | 1,467,619 | -3.70(-1.17%) |
Apr 11, 2024 | 320.78 | 320.78 | 315.50 | 316.29 | 992,085 | -2.88(-0.90%) |
Apr 10, 2024 | 316.80 | 321.32 | 315.40 | 319.17 | 1,101,210 | -0.45(-0.14%) |
Apr 09, 2024 | 316.50 | 319.62 | 315.80 | 319.62 | 850,341 | +2.62(+0.83%) |
Apr 08, 2024 | 311.84 | 318.80 | 310.72 | 317.00 | 1,299,525 | +3.89(+1.24%) |
Apr 05, 2024 | 307.70 | 314.24 | 307.70 | 313.11 | 1,238,770 | +3.07(+0.99%) |
Apr 04, 2024 | 309.12 | 314.44 | 308.04 | 310.04 | 1,845,769 | +1.98(+0.64%) |
Apr 03, 2024 | 305.85 | 312.89 | 302.70 | 308.06 | 2,839,492 | +3.73(+1.23%) |
Apr 02, 2024 | 315.49 | 320.12 | 299.23 | 304.33 | 9,512,362 | -47.12(-13.41%) |
Apr 01, 2024 | 346.00 | 353.00 | 345.91 | 351.45 | 1,065,524 | +4.73(+1.36%) |
Mar 28, 2024 | 349.60 | 350.94 | 345.89 | 346.72 | 1,606,753 | -2.78(-0.80%) |
Mar 27, 2024 | 349.58 | 351.00 | 347.66 | 349.50 | 1,000,303 | +2.00(+0.58%) |
Mar 26, 2024 | 348.11 | 349.38 | 346.47 | 347.50 | 1,502,229 | +1.29(+0.37%) |
Mar 25, 2024 | 348.11 | 348.84 | 344.92 | 346.21 | 1,006,603 | -1.45(-0.42%) |
Mar 22, 2024 | 347.14 | 353.10 | 347.14 | 347.65 | 1,119,297 | +1.15(+0.33%) |
Mar 21, 2024 | 346.86 | 351.23 | 345.94 | 346.51 | 1,464,337 | -0.80(-0.23%) |
Mar 20, 2024 | 348.63 | 351.23 | 346.45 | 347.31 | 1,467,870 | -3.39(-0.97%) |
Mar 19, 2024 | 348.41 | 351.56 | 347.25 | 350.70 | 1,449,555 | +4.39(+1.27%) |
Mar 18, 2024 | 346.34 | 349.05 | 343.30 | 346.31 | 1,011,110 | -0.96(-0.28%) |
Mar 15, 2024 | 345.91 | 348.39 | 343.62 | 347.27 | 2,475,453 | -0.74(-0.21%) |
Mar 14, 2024 | 344.02 | 348.58 | 342.15 | 348.00 | 949,901 | +3.68(+1.07%) |
Mar 13, 2024 | 344.50 | 350.47 | 343.66 | 344.32 | 1,058,722 | +0.05(+0.01%) |
Mar 12, 2024 | 345.45 | 347.49 | 339.23 | 344.27 | 1,319,141 | -1.84(-0.53%) |
Mar 11, 2024 | 337.74 | 348.31 | 337.74 | 346.12 | 1,167,949 | +7.63(+2.25%) |
Mar 08, 2024 | 339.69 | 343.56 | 337.58 | 338.49 | 1,167,261 | -1.37(-0.40%) |
Mar 07, 2024 | 337.92 | 341.28 | 333.69 | 339.85 | 1,579,794 | +1.63(+0.48%) |
Mar 06, 2024 | 336.55 | 341.22 | 335.67 | 338.22 | 1,558,574 | +1.16(+0.34%) |
Mar 05, 2024 | 348.11 | 350.93 | 336.28 | 337.06 | 2,575,578 | -8.89(-2.57%) |
Mar 04, 2024 | 350.11 | 351.91 | 345.72 | 345.95 | 1,795,580 | -5.19(-1.48%) |
Mar 01, 2024 | 349.21 | 351.22 | 345.38 | 351.14 | 1,644,160 | +1.71(+0.49%) |
Feb 29, 2024 | 350.87 | 352.56 | 345.44 | 349.43 | 2,297,413 | -0.84(-0.24%) |
Feb 28, 2024 | 359.08 | 360.38 | 349.62 | 350.27 | 2,133,232 | -11.51(-3.18%) |
Feb 27, 2024 | 360.23 | 365.65 | 356.27 | 361.78 | 1,458,277 | +2.74(+0.76%) |
Feb 26, 2024 | 362.97 | 365.78 | 356.98 | 359.04 | 1,220,566 | -2.95(-0.82%) |
Feb 23, 2024 | 367.84 | 368.47 | 360.63 | 361.99 | 1,375,374 | -5.16(-1.40%) |
Feb 22, 2024 | 366.07 | 368.40 | 361.95 | 367.14 | 1,229,296 | +0.48(+0.13%) |
Feb 21, 2024 | 367.63 | 368.58 | 363.97 | 366.67 | 878,931 | +0.46(+0.13%) |
Feb 20, 2024 | 365.47 | 368.29 | 364.07 | 366.21 | 1,123,873 | +0.22(+0.06%) |
Feb 16, 2024 | 364.52 | 367.99 | 364.33 | 365.99 | 957,286 | +2.93(+0.81%) |
Feb 15, 2024 | 363.73 | 365.81 | 361.59 | 363.06 | 1,248,801 | +1.69(+0.47%) |
Feb 14, 2024 | 362.73 | 363.19 | 359.97 | 361.37 | 1,127,591 | -2.18(-0.60%) |
Feb 13, 2024 | 368.87 | 372.32 | 363.41 | 363.55 | 1,258,229 | -4.65(-1.26%) |
Feb 12, 2024 | 369.36 | 370.77 | 366.36 | 368.20 | 992,778 | -1.14(-0.31%) |
Feb 09, 2024 | 367.33 | 370.22 | 365.20 | 369.34 | 1,125,336 | +2.47(+0.67%) |
Feb 08, 2024 | 369.49 | 371.98 | 365.99 | 366.87 | 1,583,139 | -0.77(-0.21%) |
Feb 07, 2024 | 367.74 | 370.90 | 364.73 | 367.63 | 2,315,406 | +2.22(+0.61%) |
Feb 06, 2024 | 360.53 | 367.48 | 358.11 | 365.42 | 2,277,155 | +5.32(+1.48%) |
Feb 05, 2024 | 372.36 | 374.87 | 357.73 | 360.10 | 3,410,013 | -17.81(-4.71%) |
Feb 02, 2024 | 377.42 | 381.87 | 373.27 | 377.91 | 1,789,301 | +3.04(+0.81%) |
Feb 01, 2024 | 374.12 | 378.54 | 369.06 | 374.87 | 3,053,265 | -2.24(-0.59%) |
Jan 31, 2024 | 379.06 | 382.47 | 374.56 | 377.10 | 2,266,740 | +1.23(+0.33%) |
Jan 30, 2024 | 369.45 | 377.04 | 364.96 | 375.87 | 3,076,043 | +10.86(+2.98%) |
Jan 29, 2024 | 362.08 | 366.83 | 357.19 | 365.01 | 2,861,022 | +4.70(+1.30%) |
Jan 26, 2024 | 354.02 | 367.82 | 353.36 | 360.31 | 4,471,938 | +5.86(+1.65%) |
Jan 25, 2024 | 349.74 | 363.89 | 341.82 | 354.46 | 10,919,780 | -46.92(-11.69%) |
Jan 24, 2024 | 406.04 | 410.75 | 399.96 | 401.38 | 2,123,964 | -5.11(-1.26%) |
Jan 23, 2024 | 406.99 | 409.23 | 402.97 | 406.49 | 1,625,344 | -2.12(-0.52%) |
Jan 22, 2024 | 398.98 | 410.67 | 395.99 | 408.61 | 2,454,004 | +8.10(+2.02%) |
Jan 19, 2024 | 409.46 | 411.35 | 399.95 | 400.51 | 3,041,708 | -10.42(-2.54%) |
Jan 18, 2024 | 391.44 | 414.67 | 389.51 | 410.93 | 9,427,868 | -35.69(-7.99%) |
Jan 17, 2024 | 439.82 | 454.37 | 438.24 | 446.62 | 2,535,799 | +8.95(+2.04%) |
Jan 16, 2024 | 440.36 | 439.53 | 432.46 | 437.68 | 1,835,918 | +0.08(+0.02%) |
Jan 12, 2024 | 429.81 | 443.86 | 428.04 | 437.60 | 2,750,552 | -16.24(-3.58%) |
Jan 11, 2024 | 456.13 | 458.59 | 452.21 | 453.83 | 1,165,039 | -4.08(-0.89%) |
Jan 10, 2024 | 456.90 | 459.19 | 455.00 | 457.91 | 1,152,010 | -0.22(-0.05%) |
Jan 09, 2024 | 460.91 | 460.91 | 454.72 | 458.13 | 1,433,980 | -1.44(-0.31%) |
Jan 08, 2024 | 457.81 | 463.20 | 450.84 | 459.57 | 1,588,507 | +2.46(+0.54%) |
Jan 05, 2024 | 462.85 | 463.57 | 452.58 | 457.11 | 1,697,434 | -8.25(-1.77%) |
Jan 04, 2024 | 467.91 | 470.17 | 464.99 | 465.36 | 954,190 | +2.02(+0.43%) |
Jan 03, 2024 | 473.70 | 473.79 | 462.66 | 463.34 | 1,310,864 | -5.57(-1.19%) |
Jan 02, 2024 | 458.57 | 470.35 | 456.99 | 468.91 | 1,971,880 | +12.26(+2.68%) |
Dec 29, 2023 | 455.99 | 457.76 | 453.74 | 456.65 | 806,157 | +2.19(+0.48%) |
Dec 28, 2023 | 449.56 | 458.04 | 448.86 | 454.45 | 1,036,487 | +5.06(+1.13%) |
Dec 27, 2023 | 450.51 | 450.96 | 446.89 | 449.39 | 1,523,474 | -1.40(-0.31%) |
Dec 26, 2023 | 449.85 | 451.52 | 447.74 | 450.79 | 916,804 | -0.37(-0.08%) |
Dec 22, 2023 | 452.83 | 453.25 | 449.50 | 451.16 | 1,058,855 | -0.74(-0.16%) |
Dec 21, 2023 | 450.54 | 452.90 | 449.04 | 451.90 | 1,559,797 | +2.04(+0.45%) |
Dec 20, 2023 | 460.13 | 460.13 | 449.55 | 449.86 | 1,935,078 | -11.64(-2.52%) |
Dec 19, 2023 | 455.95 | 461.65 | 454.44 | 461.50 | 1,337,029 | +3.53(+0.77%) |
Dec 18, 2023 | 459.07 | 459.99 | 453.85 | 457.96 | 1,811,100 | -1.42(-0.31%) |
Dec 15, 2023 | 465.46 | 465.80 | 457.19 | 459.38 | 2,775,903 | -7.56(-1.62%) |
Dec 14, 2023 | 483.81 | 483.81 | 464.57 | 466.94 | 2,405,769 | -18.96(-3.90%) |
Dec 13, 2023 | 479.77 | 486.69 | 477.95 | 485.90 | 1,040,801 | +6.12(+1.28%) |
Dec 12, 2023 | 477.84 | 481.64 | 475.65 | 479.77 | 1,652,890 | +5.31(+1.12%) |
Dec 11, 2023 | 480.46 | 480.83 | 465.28 | 474.47 | 2,399,653 | -4.99(-1.04%) |
Dec 08, 2023 | 480.52 | 480.52 | 472.92 | 479.45 | 1,088,027 | +1.31(+0.27%) |
Dec 07, 2023 | 482.46 | 483.17 | 470.01 | 478.14 | 2,031,694 | -3.48(-0.72%) |
Dec 06, 2023 | 495.02 | 495.93 | 481.05 | 481.62 | 1,740,998 | -16.48(-3.31%) |
Dec 05, 2023 | 490.35 | 500.47 | 486.10 | 498.10 | 1,202,535 | +8.33(+1.70%) |
Dec 04, 2023 | 493.77 | 496.53 | 484.53 | 489.77 | 1,124,429 | -3.22(-0.65%) |
Dec 01, 2023 | 480.86 | 502.52 | 478.33 | 492.98 | 2,188,498 | +10.30(+2.13%) |
Nov 30, 2023 | 481.74 | 487.38 | 475.94 | 482.68 | 4,146,345 | +2.44(+0.51%) |
Nov 29, 2023 | 493.78 | 524.10 | 478.20 | 480.24 | 5,062,773 | -27.91(-5.49%) |
Nov 28, 2023 | 509.54 | 513.07 | 508.07 | 508.15 | 721,371 | -0.26(-0.05%) |
Nov 27, 2023 | 517.97 | 524.81 | 508.13 | 508.41 | 990,755 | -7.52(-1.46%) |
Nov 24, 2023 | 516.67 | 518.45 | 512.14 | 515.93 | 313,412 | +2.65(+0.52%) |
Nov 22, 2023 | 508.35 | 514.51 | 504.72 | 513.28 | 896,141 | +8.49(+1.68%) |
Nov 21, 2023 | 500.15 | 506.60 | 498.12 | 504.79 | 711,725 | +5.26(+1.05%) |
Nov 20, 2023 | 495.32 | 500.34 | 492.51 | 499.53 | 1,070,784 | +3.68(+0.74%) |
Nov 17, 2023 | 511.36 | 511.36 | 493.81 | 495.85 | 1,506,437 | -14.75(-2.89%) |
Nov 16, 2023 | 504.80 | 517.66 | 504.80 | 510.60 | 1,058,605 | +6.09(+1.21%) |
Nov 15, 2023 | 497.89 | 506.94 | 493.30 | 504.51 | 1,112,281 | +4.82(+0.96%) |
Nov 14, 2023 | 488.77 | 503.11 | 487.98 | 499.69 | 1,126,161 | +4.78(+0.97%) |
Nov 13, 2023 | 490.81 | 496.16 | 490.45 | 494.92 | 553,015 | +4.02(+0.82%) |
Nov 10, 2023 | 494.34 | 494.89 | 486.75 | 490.89 | 695,051 | -2.06(-0.42%) |
Nov 09, 2023 | 486.08 | 495.96 | 484.67 | 492.95 | 1,061,149 | +6.89(+1.42%) |
Nov 08, 2023 | 497.40 | 500.79 | 485.45 | 486.06 | 912,614 | -9.88(-1.99%) |
Nov 07, 2023 | 488.58 | 501.38 | 488.56 | 495.94 | 1,854,247 | +10.82(+2.23%) |
Nov 06, 2023 | 475.85 | 487.95 | 471.62 | 485.12 | 1,553,425 | +10.25(+2.16%) |
Nov 03, 2023 | 476.31 | 481.63 | 472.92 | 474.87 | 1,459,585 | -4.37(-0.91%) |
Nov 02, 2023 | 482.31 | 485.81 | 469.68 | 479.24 | 2,616,337 | -7.92(-1.63%) |
Nov 01, 2023 | 498.09 | 513.68 | 486.53 | 487.16 | 2,764,781 | -34.18(-6.56%) |
Oct 31, 2023 | 518.26 | 523.13 | 516.12 | 521.34 | 1,288,256 | +5.70(+1.10%) |
Oct 30, 2023 | 509.08 | 518.15 | 506.48 | 515.64 | 1,098,745 | +7.74(+1.52%) |
Oct 27, 2023 | 508.26 | 513.78 | 506.06 | 507.90 | 762,022 | -3.17(-0.62%) |
Oct 26, 2023 | 516.49 | 518.80 | 510.04 | 511.06 | 691,293 | -9.36(-1.80%) |
Oct 25, 2023 | 516.36 | 522.49 | 510.69 | 520.42 | 737,198 | +6.39(+1.24%) |
Oct 24, 2023 | 515.54 | 522.07 | 513.54 | 514.03 | 548,079 | +0.87(+0.17%) |
Oct 23, 2023 | 517.53 | 518.45 | 510.86 | 513.16 | 571,469 | -5.64(-1.09%) |
Oct 20, 2023 | 522.62 | 524.76 | 517.16 | 518.81 | 1,013,346 | -1.56(-0.30%) |
Oct 19, 2023 | 518.65 | 522.62 | 515.52 | 520.37 | 839,672 | +1.02(+0.20%) |
Oct 18, 2023 | 524.23 | 527.48 | 518.26 | 519.35 | 1,051,973 | +1.81(+0.35%) |
Oct 17, 2023 | 523.45 | 528.15 | 517.26 | 517.53 | 717,342 | -4.32(-0.83%) |
Oct 16, 2023 | 512.68 | 523.44 | 510.62 | 521.85 | 1,489,407 | +18.16(+3.60%) |
Oct 13, 2023 | 505.47 | 512.35 | 497.87 | 503.69 | 1,540,890 | +6.13(+1.23%) |
Oct 12, 2023 | 491.18 | 500.74 | 486.92 | 497.56 | 1,172,840 | +6.36(+1.29%) |
Oct 11, 2023 | 491.78 | 495.24 | 484.41 | 491.20 | 1,594,170 | -6.95(-1.39%) |
Oct 10, 2023 | 499.29 | 501.26 | 496.18 | 498.15 | 1,019,444 | -1.14(-0.23%) |
Oct 09, 2023 | 496.12 | 500.74 | 492.77 | 499.29 | 719,389 | +3.36(+0.68%) |
Oct 06, 2023 | 487.30 | 500.85 | 486.80 | 495.93 | 807,489 | +9.15(+1.88%) |
Oct 05, 2023 | 484.45 | 487.49 | 482.07 | 486.78 | 853,882 | +3.19(+0.66%) |
Oct 04, 2023 | 486.37 | 487.46 | 480.30 | 483.60 | 1,237,824 | -2.65(-0.54%) |
Oct 03, 2023 | 486.81 | 489.24 | 483.02 | 486.24 | 628,342 | -3.28(-0.67%) |
Oct 02, 2023 | 484.05 | 491.72 | 477.19 | 489.53 | 1,005,601 | +5.20(+1.07%) |
Sep 29, 2023 | 492.38 | 493.19 | 484.26 | 484.33 | 1,011,059 | -8.65(-1.75%) |
Sep 28, 2023 | 493.36 | 499.56 | 487.89 | 492.98 | 818,023 | +2.51(+0.51%) |
Sep 27, 2023 | 489.81 | 491.40 | 485.25 | 490.47 | 710,897 | +0.57(+0.12%) |
Sep 26, 2023 | 497.17 | 497.64 | 489.47 | 489.90 | 761,509 | -8.02(-1.61%) |
Sep 25, 2023 | 492.22 | 497.97 | 496.12 | 497.92 | 683,476 | +6.97(+1.42%) |
Sep 22, 2023 | 490.63 | 495.92 | 487.36 | 490.96 | 952,190 | +0.00(+0.00%) |
Sep 21, 2023 | 483.53 | 495.68 | 482.98 | 490.96 | 2,124,930 | +9.23(+1.92%) |
Sep 20, 2023 | 472.78 | 483.01 | 468.53 | 481.73 | 1,041,603 | +10.90(+2.32%) |
Sep 19, 2023 | 470.90 | 474.80 | 467.91 | 470.82 | 787,726 | -0.22(-0.05%) |
Sep 18, 2023 | 471.67 | 471.67 | 465.85 | 471.04 | 653,975 | +3.23(+0.69%) |
Sep 15, 2023 | 467.49 | 472.01 | 466.11 | 467.81 | 1,190,455 | -0.80(-0.17%) |
Sep 14, 2023 | 473.31 | 475.44 | 465.17 | 468.61 | 661,016 | -0.92(-0.20%) |
Sep 13, 2023 | 468.07 | 476.80 | 458.06 | 469.53 | 1,616,042 | +3.41(+0.73%) |
Sep 12, 2023 | 462.76 | 469.42 | 457.49 | 466.12 | 813,662 | +1.88(+0.40%) |
Sep 11, 2023 | 465.88 | 469.96 | 462.16 | 464.25 | 762,609 | -0.55(-0.12%) |
Sep 08, 2023 | 468.99 | 468.99 | 461.69 | 464.79 | 915,769 | -4.22(-0.90%) |
Sep 07, 2023 | 464.31 | 471.99 | 462.71 | 469.02 | 834,859 | +6.87(+1.49%) |
Sep 06, 2023 | 466.44 | 467.98 | 458.98 | 462.15 | 962,554 | -5.12(-1.10%) |
Sep 05, 2023 | 458.06 | 470.94 | 456.51 | 467.27 | 1,166,879 | +9.55(+2.09%) |
Sep 01, 2023 | 461.09 | 463.69 | 453.15 | 457.72 | 997,653 | -1.01(-0.22%) |
Aug 31, 2023 | 474.18 | 474.18 | 458.38 | 458.73 | 1,550,801 | -13.54(-2.87%) |
Aug 30, 2023 | 478.68 | 480.93 | 471.62 | 472.27 | 1,114,930 | -6.00(-1.25%) |
Aug 29, 2023 | 477.29 | 479.34 | 474.39 | 478.28 | 516,651 | +0.66(+0.14%) |
Aug 28, 2023 | 476.19 | 479.05 | 475.04 | 477.62 | 494,963 | +1.69(+0.35%) |
Aug 25, 2023 | 480.14 | 482.40 | 475.54 | 475.93 | 582,833 | -3.67(-0.76%) |
Aug 24, 2023 | 478.45 | 483.87 | 477.13 | 479.60 | 835,914 | +1.19(+0.25%) |
Aug 23, 2023 | 482.55 | 482.66 | 476.17 | 478.41 | 729,808 | -2.74(-0.57%) |
Aug 22, 2023 | 485.27 | 489.58 | 480.23 | 481.15 | 730,315 | -7.05(-1.44%) |
Aug 21, 2023 | 484.72 | 488.88 | 484.19 | 488.19 | 752,476 | +0.88(+0.18%) |
Aug 18, 2023 | 485.43 | 489.84 | 484.49 | 487.31 | 711,103 | +1.64(+0.34%) |
Aug 17, 2023 | 489.87 | 492.64 | 484.15 | 485.67 | 1,135,758 | -5.88(-1.20%) |
Aug 16, 2023 | 492.66 | 496.00 | 489.37 | 491.55 | 822,828 | -0.65(-0.13%) |
Aug 15, 2023 | 492.83 | 493.66 | 489.27 | 492.20 | 895,476 | -1.89(-0.38%) |
Aug 14, 2023 | 491.43 | 496.02 | 490.56 | 494.09 | 636,502 | +3.28(+0.67%) |
Aug 11, 2023 | 492.82 | 494.02 | 489.86 | 490.81 | 662,016 | -1.11(-0.23%) |
Aug 10, 2023 | 491.16 | 497.22 | 490.53 | 491.92 | 751,622 | +1.64(+0.33%) |
Aug 09, 2023 | 490.39 | 495.37 | 487.62 | 490.28 | 881,580 | +0.16(+0.03%) |
Aug 08, 2023 | 489.96 | 493.07 | 486.26 | 490.12 | 982,752 | -1.44(-0.29%) |
Aug 07, 2023 | 482.89 | 494.86 | 481.69 | 491.56 | 1,653,655 | +10.32(+2.15%) |
Aug 04, 2023 | 486.39 | 488.14 | 481.13 | 481.24 | 1,434,521 | -2.85(-0.59%) |
Aug 03, 2023 | 480.15 | 488.74 | 477.74 | 484.09 | 1,883,470 | +3.38(+0.70%) |
Aug 02, 2023 | 481.08 | 485.72 | 475.17 | 480.71 | 3,318,830 | +25.48(+5.60%) |
Aug 01, 2023 | 455.35 | 458.27 | 452.24 | 455.23 | 1,543,021 | +1.27(+0.28%) |
Jul 31, 2023 | 452.18 | 455.35 | 448.68 | 453.96 | 1,158,490 | +3.51(+0.78%) |
Jul 28, 2023 | 450.37 | 452.85 | 442.92 | 450.45 | 1,513,675 | +2.29(+0.51%) |
Jul 27, 2023 | 445.98 | 454.51 | 445.55 | 448.17 | 1,823,267 | +2.77(+0.62%) |
Jul 26, 2023 | 451.42 | 453.60 | 444.74 | 445.39 | 1,233,809 | -6.09(-1.35%) |
Jul 25, 2023 | 450.49 | 454.17 | 448.05 | 451.49 | 1,559,022 | +0.89(+0.20%) |
Jul 24, 2023 | 454.08 | 456.22 | 449.55 | 450.59 | 1,450,025 | -3.43(-0.76%) |
Jul 21, 2023 | 446.01 | 455.60 | 444.55 | 454.02 | 3,166,945 | +9.42(+2.12%) |
Jul 20, 2023 | 448.66 | 449.15 | 442.97 | 444.60 | 1,909,671 | +0.15(+0.03%) |
Jul 19, 2023 | 451.22 | 456.12 | 442.14 | 444.45 | 2,081,319 | +6.49(+1.48%) |
Jul 18, 2023 | 431.93 | 441.18 | 430.04 | 437.96 | 2,246,539 | +6.28(+1.45%) |
Jul 17, 2023 | 430.61 | 435.19 | 429.29 | 431.68 | 1,196,117 | -0.52(-0.12%) |
Jul 14, 2023 | 433.06 | 437.12 | 430.38 | 432.20 | 3,276,182 | +10.57(+2.51%) |
Jul 13, 2023 | 424.77 | 425.51 | 420.63 | 421.62 | 2,402,332 | -0.79(-0.19%) |
Jul 12, 2023 | 437.29 | 437.29 | 421.31 | 422.41 | 3,204,294 | -12.06(-2.78%) |
Jul 11, 2023 | 431.83 | 435.74 | 430.66 | 434.47 | 1,223,590 | +2.50(+0.58%) |
Jul 10, 2023 | 427.95 | 433.68 | 424.53 | 431.97 | 1,588,291 | +4.53(+1.06%) |
Jul 07, 2023 | 433.94 | 435.75 | 426.93 | 427.44 | 2,203,224 | -10.78(-2.46%) |
Jul 06, 2023 | 439.46 | 442.22 | 437.82 | 438.22 | 1,367,801 | -3.97(-0.90%) |
Jul 05, 2023 | 445.14 | 447.99 | 441.43 | 442.19 | 1,355,068 | -1.27(-0.29%) |
Jul 03, 2023 | 441.21 | 444.82 | 439.85 | 443.47 | 573,346 | -0.86(-0.19%) |
Jun 30, 2023 | 441.97 | 446.31 | 438.57 | 444.32 | 1,304,068 | +3.25(+0.74%) |
Jun 29, 2023 | 443.33 | 443.47 | 440.19 | 441.07 | 773,933 | -0.08(-0.02%) |
Jun 28, 2023 | 440.88 | 443.59 | 438.60 | 441.16 | 826,659 | -1.08(-0.24%) |
Jun 27, 2023 | 441.80 | 443.37 | 437.69 | 442.24 | 1,034,013 | -0.48(-0.11%) |
Jun 26, 2023 | 442.32 | 444.94 | 438.87 | 442.71 | 1,006,388 | +0.45(+0.10%) |
Jun 23, 2023 | 447.79 | 451.24 | 441.68 | 442.27 | 2,011,588 | -10.40(-2.30%) |
Jun 22, 2023 | 451.94 | 454.73 | 448.29 | 452.67 | 1,200,834 | +3.70(+0.82%) |
Jun 21, 2023 | 440.01 | 453.65 | 439.82 | 448.97 | 1,598,866 | +5.95(+1.34%) |
Jun 20, 2023 | 438.56 | 444.85 | 435.49 | 443.02 | 2,237,534 | +1.05(+0.24%) |
Jun 16, 2023 | 447.89 | 457.08 | 440.09 | 441.97 | 5,345,596 | -18.05(-3.92%) |
Jun 15, 2023 | 452.50 | 465.68 | 450.54 | 460.02 | 2,909,586 | +8.78(+1.95%) |
Jun 14, 2023 | 452.72 | 456.20 | 431.41 | 451.24 | 6,972,945 | -57.15(-11.24%) |
Jun 13, 2023 | 504.76 | 511.52 | 504.76 | 508.40 | 797,683 | -0.60(-0.12%) |
Jun 12, 2023 | 509.30 | 512.45 | 504.32 | 508.99 | 491,014 | -0.11(-0.02%) |
Jun 09, 2023 | 505.79 | 515.38 | 503.35 | 509.10 | 669,726 | +3.48(+0.69%) |
Jun 08, 2023 | 497.45 | 505.91 | 497.19 | 505.62 | 566,120 | +5.10(+1.02%) |
Jun 07, 2023 | 504.13 | 507.18 | 497.88 | 500.52 | 931,966 | -6.38(-1.26%) |
Jun 06, 2023 | 519.06 | 519.34 | 502.34 | 506.90 | 1,013,749 | -12.71(-2.45%) |
Jun 05, 2023 | 518.20 | 523.29 | 516.83 | 519.61 | 634,883 | +3.13(+0.61%) |
Jun 02, 2023 | 510.11 | 518.69 | 508.33 | 516.48 | 791,735 | +5.58(+1.09%) |
Jun 01, 2023 | 498.83 | 514.32 | 498.69 | 510.90 | 793,050 | +13.17(+2.65%) |
May 31, 2023 | 491.77 | 500.55 | 491.23 | 497.73 | 2,009,347 | +6.71(+1.37%) |
May 30, 2023 | 489.88 | 497.38 | 488.12 | 491.01 | 711,299 | -1.49(-0.30%) |
May 26, 2023 | 495.60 | 499.11 | 491.18 | 492.50 | 654,245 | -3.44(-0.69%) |
May 25, 2023 | 497.83 | 498.28 | 491.89 | 495.94 | 729,019 | -6.51(-1.29%) |
May 24, 2023 | 504.40 | 507.73 | 500.69 | 502.45 | 656,381 | -0.30(-0.06%) |
May 23, 2023 | 506.51 | 508.27 | 492.73 | 502.74 | 952,763 | -6.99(-1.37%) |
May 22, 2023 | 510.69 | 512.85 | 507.34 | 509.74 | 443,011 | +0.46(+0.09%) |
May 19, 2023 | 509.68 | 514.60 | 507.05 | 509.28 | 1,043,846 | -0.35(-0.07%) |
May 18, 2023 | 514.62 | 514.62 | 504.39 | 509.63 | 881,762 | -6.37(-1.23%) |
May 17, 2023 | 515.31 | 516.48 | 508.10 | 515.99 | 642,805 | +1.92(+0.37%) |
May 16, 2023 | 519.54 | 522.64 | 512.71 | 514.07 | 635,967 | -4.11(-0.79%) |
May 15, 2023 | 520.88 | 522.04 | 516.82 | 518.18 | 450,707 | -4.81(-0.92%) |
May 12, 2023 | 525.06 | 525.61 | 519.73 | 523.00 | 463,887 | -1.63(-0.31%) |
May 11, 2023 | 524.63 | 525.69 | 520.98 | 524.62 | 563,694 | -0.63(-0.12%) |
May 10, 2023 | 525.72 | 528.81 | 523.34 | 525.26 | 652,236 | -0.57(-0.11%) |
May 09, 2023 | 532.76 | 536.74 | 523.34 | 525.82 | 948,894 | -5.71(-1.07%) |
May 08, 2023 | 528.46 | 532.97 | 526.62 | 531.53 | 677,953 | +0.93(+0.18%) |
May 05, 2023 | 526.78 | 535.03 | 526.78 | 530.60 | 554,533 | +6.47(+1.23%) |
May 04, 2023 | 525.89 | 526.32 | 519.32 | 524.14 | 553,868 | -1.28(-0.24%) |
May 03, 2023 | 530.58 | 532.57 | 522.22 | 525.41 | 681,848 | -3.24(-0.61%) |
May 02, 2023 | 531.67 | 534.25 | 525.89 | 528.66 | 1,035,233 | -2.05(-0.39%) |