Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 444.11 | 447.18 | 433.97 | 437.99 | 86,468 | -10.41(-2.32%) |
Apr 29, 2024 | 449.00 | 456.45 | 444.23 | 448.40 | 70,377 | -0.57(-0.13%) |
Apr 26, 2024 | 444.20 | 452.51 | 439.01 | 448.97 | 68,601 | +3.54(+0.79%) |
Apr 25, 2024 | 443.04 | 446.89 | 435.79 | 445.43 | 76,908 | -3.84(-0.85%) |
Apr 24, 2024 | 443.59 | 449.56 | 439.33 | 449.27 | 102,604 | +5.17(+1.16%) |
Apr 23, 2024 | 420.00 | 448.10 | 418.60 | 444.10 | 112,232 | +26.89(+6.45%) |
Apr 22, 2024 | 411.15 | 419.35 | 408.84 | 417.21 | 84,770 | +8.78(+2.15%) |
Apr 19, 2024 | 400.04 | 411.69 | 400.04 | 408.43 | 76,915 | +6.62(+1.65%) |
Apr 18, 2024 | 410.36 | 412.33 | 401.20 | 401.81 | 92,870 | -5.71(-1.40%) |
Apr 17, 2024 | 418.65 | 418.65 | 406.15 | 407.52 | 98,635 | -6.86(-1.66%) |
Apr 16, 2024 | 403.53 | 416.54 | 398.82 | 414.38 | 113,891 | +12.27(+3.05%) |
Apr 15, 2024 | 415.84 | 416.20 | 397.17 | 402.11 | 97,749 | -8.48(-2.07%) |
Apr 12, 2024 | 419.65 | 419.65 | 405.50 | 410.59 | 81,029 | -10.73(-2.55%) |
Apr 11, 2024 | 423.71 | 427.84 | 412.89 | 421.32 | 94,153 | +0.46(+0.11%) |
Apr 10, 2024 | 420.39 | 421.19 | 410.05 | 420.86 | 96,632 | -2.53(-0.60%) |
Apr 09, 2024 | 438.83 | 442.00 | 421.15 | 423.39 | 106,022 | -17.18(-3.90%) |
Apr 08, 2024 | 427.75 | 443.02 | 427.75 | 440.57 | 92,998 | +14.12(+3.31%) |
Apr 05, 2024 | 415.90 | 428.59 | 415.00 | 426.45 | 99,883 | +10.12(+2.43%) |
Apr 04, 2024 | 429.86 | 433.80 | 415.39 | 416.33 | 83,288 | -12.80(-2.98%) |
Apr 03, 2024 | 444.00 | 453.15 | 429.13 | 429.13 | 100,327 | -19.59(-4.37%) |
Apr 02, 2024 | 456.50 | 457.64 | 441.80 | 448.72 | 94,070 | -26.82(-5.64%) |
Apr 01, 2024 | 472.50 | 476.48 | 466.71 | 475.54 | 95,049 | +3.90(+0.83%) |
Mar 28, 2024 | 460.20 | 473.52 | 459.33 | 471.64 | 91,944 | +13.59(+2.97%) |
Mar 27, 2024 | 445.53 | 459.94 | 443.63 | 458.05 | 98,642 | +16.37(+3.71%) |
Mar 26, 2024 | 446.55 | 448.68 | 441.68 | 441.68 | 64,457 | +0.66(+0.15%) |
Mar 25, 2024 | 448.99 | 449.85 | 440.43 | 441.02 | 62,275 | -5.94(-1.33%) |
Mar 22, 2024 | 454.08 | 454.90 | 444.66 | 446.96 | 68,683 | -8.98(-1.97%) |
Mar 21, 2024 | 440.51 | 458.74 | 440.51 | 455.93 | 66,949 | +16.52(+3.76%) |
Mar 20, 2024 | 434.61 | 441.25 | 429.19 | 439.41 | 66,006 | +3.64(+0.83%) |
Mar 19, 2024 | 422.19 | 438.33 | 422.19 | 435.77 | 84,095 | +10.06(+2.36%) |
Mar 18, 2024 | 429.72 | 430.09 | 419.40 | 425.71 | 81,007 | -0.96(-0.22%) |
Mar 15, 2024 | 437.11 | 442.18 | 423.83 | 426.67 | 146,224 | -11.32(-2.59%) |
Mar 14, 2024 | 439.59 | 443.99 | 435.05 | 437.99 | 122,512 | -4.39(-0.99%) |
Mar 13, 2024 | 426.94 | 442.38 | 425.49 | 442.38 | 95,891 | +18.64(+4.40%) |
Mar 12, 2024 | 406.47 | 423.78 | 406.30 | 423.74 | 123,430 | +16.68(+4.10%) |
Mar 11, 2024 | 407.46 | 408.10 | 399.35 | 407.06 | 81,885 | +1.82(+0.45%) |
Mar 08, 2024 | 400.02 | 406.90 | 396.44 | 405.24 | 101,098 | +8.49(+2.14%) |
Mar 07, 2024 | 406.45 | 408.85 | 394.22 | 396.75 | 112,292 | +1.88(+0.48%) |
Mar 06, 2024 | 407.44 | 407.44 | 392.61 | 394.88 | 120,804 | -11.69(-2.88%) |
Mar 05, 2024 | 409.77 | 413.60 | 404.60 | 406.57 | 108,815 | -6.72(-1.63%) |
Mar 04, 2024 | 413.71 | 422.00 | 411.40 | 413.29 | 102,104 | +1.98(+0.48%) |
Mar 01, 2024 | 416.44 | 416.80 | 408.51 | 411.31 | 106,903 | -3.19(-0.77%) |
Feb 29, 2024 | 421.49 | 422.65 | 403.26 | 414.50 | 131,256 | -2.68(-0.64%) |
Feb 28, 2024 | 428.89 | 431.86 | 416.87 | 417.17 | 132,360 | -18.31(-4.20%) |
Feb 27, 2024 | 441.75 | 447.10 | 433.24 | 435.48 | 161,317 | +2.10(+0.48%) |
Feb 26, 2024 | 431.01 | 436.76 | 426.10 | 433.38 | 102,790 | +3.30(+0.77%) |
Feb 23, 2024 | 425.55 | 433.36 | 425.55 | 430.09 | 61,044 | +0.96(+0.22%) |
Feb 22, 2024 | 422.71 | 434.25 | 422.50 | 429.13 | 97,418 | +7.93(+1.88%) |
Feb 21, 2024 | 429.98 | 434.17 | 420.09 | 421.20 | 138,026 | -4.04(-0.95%) |
Feb 20, 2024 | 415.75 | 427.42 | 415.75 | 425.24 | 104,882 | +2.37(+0.56%) |
Feb 16, 2024 | 419.51 | 426.01 | 419.01 | 422.87 | 78,223 | -0.53(-0.12%) |
Feb 15, 2024 | 405.73 | 424.59 | 405.73 | 423.40 | 101,299 | +21.44(+5.33%) |
Feb 14, 2024 | 406.93 | 407.55 | 397.13 | 401.96 | 103,456 | -2.74(-0.68%) |
Feb 13, 2024 | 409.07 | 412.15 | 402.77 | 404.70 | 82,897 | -19.95(-4.70%) |
Feb 12, 2024 | 409.71 | 428.91 | 409.71 | 424.65 | 95,818 | +15.02(+3.67%) |
Feb 09, 2024 | 396.36 | 409.92 | 392.38 | 409.63 | 82,762 | +14.73(+3.73%) |
Feb 08, 2024 | 383.27 | 395.19 | 382.00 | 394.90 | 77,123 | +13.31(+3.49%) |
Feb 07, 2024 | 380.97 | 383.73 | 376.15 | 381.58 | 72,281 | -1.56(-0.41%) |
Feb 06, 2024 | 383.36 | 388.14 | 380.10 | 383.14 | 87,104 | +1.22(+0.32%) |
Feb 05, 2024 | 383.71 | 386.95 | 376.79 | 381.92 | 89,193 | -9.42(-2.41%) |
Feb 02, 2024 | 388.49 | 396.98 | 385.13 | 391.34 | 60,967 | -1.72(-0.44%) |
Feb 01, 2024 | 388.59 | 395.14 | 382.09 | 393.06 | 81,821 | +6.01(+1.55%) |
Jan 31, 2024 | 394.72 | 397.44 | 384.38 | 387.05 | 89,314 | -10.49(-2.64%) |
Jan 30, 2024 | 396.63 | 399.08 | 395.19 | 397.55 | 54,312 | -2.48(-0.62%) |
Jan 29, 2024 | 401.66 | 402.94 | 393.40 | 400.02 | 54,551 | -3.04(-0.75%) |
Jan 26, 2024 | 400.35 | 404.44 | 399.33 | 403.06 | 56,786 | +4.66(+1.17%) |
Jan 25, 2024 | 397.93 | 402.21 | 396.22 | 398.40 | 62,006 | +6.66(+1.70%) |
Jan 24, 2024 | 393.02 | 394.52 | 387.78 | 391.75 | 57,159 | +3.12(+0.80%) |
Jan 23, 2024 | 399.20 | 401.85 | 387.48 | 388.63 | 70,450 | -6.84(-1.73%) |
Jan 22, 2024 | 381.46 | 396.27 | 379.73 | 395.47 | 71,691 | +15.17(+3.99%) |
Jan 19, 2024 | 383.02 | 383.02 | 373.49 | 380.30 | 77,392 | -2.49(-0.65%) |
Jan 18, 2024 | 383.11 | 383.30 | 375.85 | 382.78 | 71,524 | -1.06(-0.28%) |
Jan 17, 2024 | 379.69 | 384.52 | 374.79 | 383.84 | 63,426 | +0.88(+0.23%) |
Jan 16, 2024 | 383.49 | 387.46 | 377.77 | 382.96 | 100,297 | -2.26(-0.59%) |
Jan 12, 2024 | 391.12 | 391.91 | 382.17 | 385.22 | 85,174 | -1.59(-0.41%) |
Jan 11, 2024 | 395.42 | 396.77 | 379.80 | 386.81 | 142,403 | -8.61(-2.18%) |
Jan 10, 2024 | 397.68 | 400.80 | 391.48 | 395.42 | 129,552 | -2.36(-0.59%) |
Jan 09, 2024 | 400.21 | 400.45 | 391.77 | 397.77 | 91,841 | -4.00(-1.00%) |
Jan 08, 2024 | 376.00 | 401.99 | 376.00 | 401.77 | 112,631 | +29.24(+7.85%) |
Jan 05, 2024 | 369.96 | 383.24 | 369.80 | 372.53 | 97,507 | +0.37(+0.10%) |
Jan 04, 2024 | 381.22 | 381.22 | 371.50 | 372.16 | 98,295 | -9.06(-2.38%) |
Jan 03, 2024 | 400.50 | 400.50 | 380.62 | 381.22 | 126,700 | -24.15(-5.96%) |
Jan 02, 2024 | 400.79 | 407.08 | 392.13 | 405.37 | 108,758 | +1.95(+0.48%) |
Dec 29, 2023 | 405.87 | 408.91 | 402.71 | 403.42 | 60,720 | -4.15(-1.02%) |
Dec 28, 2023 | 406.09 | 410.30 | 404.95 | 407.57 | 77,649 | +1.38(+0.34%) |
Dec 27, 2023 | 404.31 | 408.54 | 402.78 | 406.19 | 79,892 | +4.25(+1.06%) |
Dec 26, 2023 | 397.50 | 404.19 | 395.87 | 401.94 | 77,992 | +7.84(+1.99%) |
Dec 22, 2023 | 390.83 | 397.62 | 388.67 | 394.10 | 77,909 | +0.79(+0.20%) |
Dec 21, 2023 | 391.80 | 396.28 | 388.15 | 393.31 | 80,921 | +5.28(+1.36%) |
Dec 20, 2023 | 393.09 | 402.32 | 387.15 | 388.03 | 138,230 | -6.13(-1.56%) |
Dec 19, 2023 | 392.54 | 401.71 | 392.54 | 394.16 | 129,348 | +5.75(+1.48%) |
Dec 18, 2023 | 394.76 | 399.51 | 382.04 | 388.41 | 144,232 | -7.68(-1.94%) |
Dec 15, 2023 | 389.40 | 405.98 | 383.98 | 396.09 | 150,732 | +8.75(+2.26%) |
Dec 14, 2023 | 371.13 | 387.78 | 366.26 | 387.34 | 166,922 | +20.73(+5.66%) |
Dec 13, 2023 | 357.86 | 367.16 | 350.71 | 366.61 | 181,854 | +9.43(+2.64%) |
Dec 12, 2023 | 361.15 | 362.77 | 349.77 | 357.18 | 171,750 | -3.37(-0.94%) |
Dec 11, 2023 | 353.08 | 362.74 | 350.04 | 360.55 | 184,839 | +14.98(+4.34%) |
Dec 08, 2023 | 342.91 | 354.89 | 342.91 | 345.57 | 82,371 | +1.59(+0.46%) |
Dec 07, 2023 | 341.83 | 347.30 | 340.60 | 343.98 | 95,188 | +2.43(+0.71%) |
Dec 06, 2023 | 341.71 | 349.05 | 339.85 | 341.54 | 102,957 | +2.24(+0.66%) |
Dec 05, 2023 | 346.52 | 355.18 | 337.80 | 339.31 | 124,761 | -9.39(-2.69%) |
Dec 04, 2023 | 343.38 | 349.21 | 341.67 | 348.69 | 101,323 | +5.32(+1.55%) |
Dec 01, 2023 | 327.81 | 346.47 | 325.85 | 343.37 | 122,386 | +14.61(+4.44%) |
Nov 30, 2023 | 333.77 | 336.82 | 327.74 | 328.77 | 86,250 | -3.28(-0.99%) |
Nov 29, 2023 | 328.84 | 338.70 | 327.80 | 332.04 | 124,737 | +6.81(+2.09%) |
Nov 28, 2023 | 323.28 | 329.81 | 322.12 | 325.23 | 96,209 | +2.49(+0.77%) |
Nov 27, 2023 | 325.89 | 330.28 | 321.40 | 322.74 | 102,109 | -7.43(-2.25%) |
Nov 24, 2023 | 324.23 | 331.03 | 324.23 | 330.17 | 49,715 | +8.14(+2.53%) |
Nov 22, 2023 | 325.87 | 329.62 | 320.28 | 322.03 | 82,486 | -2.44(-0.75%) |
Nov 21, 2023 | 322.16 | 329.59 | 319.22 | 324.47 | 122,768 | -1.09(-0.33%) |
Nov 20, 2023 | 319.43 | 327.14 | 317.42 | 325.56 | 149,793 | +4.66(+1.45%) |
Nov 17, 2023 | 310.21 | 321.89 | 309.31 | 320.89 | 155,534 | +22.80(+7.65%) |
Nov 16, 2023 | 308.99 | 311.19 | 297.96 | 298.10 | 103,114 | -14.74(-4.71%) |
Nov 15, 2023 | 301.42 | 314.86 | 300.79 | 312.83 | 160,100 | +14.48(+4.85%) |
Nov 14, 2023 | 293.51 | 306.26 | 293.51 | 298.35 | 154,514 | +15.52(+5.49%) |
Nov 13, 2023 | 277.46 | 286.06 | 273.45 | 282.83 | 162,310 | +5.88(+2.12%) |
Nov 10, 2023 | 277.06 | 281.47 | 271.27 | 276.94 | 128,121 | +0.49(+0.18%) |
Nov 09, 2023 | 288.91 | 293.10 | 276.40 | 276.45 | 193,041 | -15.70(-5.38%) |
Nov 08, 2023 | 296.71 | 298.57 | 290.73 | 292.16 | 154,028 | -4.04(-1.36%) |
Nov 07, 2023 | 305.68 | 307.06 | 296.00 | 296.19 | 123,231 | -11.50(-3.74%) |
Nov 06, 2023 | 314.91 | 317.35 | 306.38 | 307.69 | 125,002 | -8.49(-2.68%) |
Nov 03, 2023 | 311.10 | 322.09 | 308.59 | 316.18 | 114,053 | +8.36(+2.72%) |
Nov 02, 2023 | 298.29 | 307.95 | 297.89 | 307.81 | 132,313 | +13.94(+4.74%) |
Nov 01, 2023 | 293.71 | 296.92 | 288.97 | 293.87 | 95,089 | -0.19(-0.06%) |
Oct 31, 2023 | 293.65 | 296.56 | 290.80 | 294.06 | 82,698 | -0.60(-0.20%) |
Oct 30, 2023 | 295.67 | 298.79 | 293.55 | 294.66 | 72,051 | +2.41(+0.82%) |
Oct 27, 2023 | 297.61 | 300.59 | 291.33 | 292.25 | 79,110 | -5.31(-1.79%) |
Oct 26, 2023 | 296.02 | 300.98 | 292.00 | 297.56 | 102,945 | +0.28(+0.10%) |
Oct 25, 2023 | 294.87 | 298.46 | 290.84 | 297.28 | 76,838 | +3.33(+1.13%) |
Oct 24, 2023 | 295.77 | 301.65 | 289.63 | 293.95 | 101,254 | +0.02(+0.01%) |
Oct 23, 2023 | 297.04 | 299.65 | 293.40 | 293.93 | 71,000 | -3.45(-1.16%) |
Oct 20, 2023 | 299.27 | 299.84 | 294.42 | 297.38 | 65,772 | -0.42(-0.14%) |
Oct 19, 2023 | 302.09 | 303.03 | 293.92 | 297.79 | 87,754 | -4.40(-1.45%) |
Oct 18, 2023 | 299.07 | 305.72 | 297.38 | 302.19 | 96,870 | +1.23(+0.41%) |
Oct 17, 2023 | 289.34 | 302.52 | 289.34 | 300.96 | 109,801 | +10.16(+3.50%) |
Oct 16, 2023 | 290.42 | 293.16 | 287.76 | 290.79 | 63,064 | +3.63(+1.26%) |
Oct 13, 2023 | 281.56 | 287.80 | 279.56 | 287.17 | 85,320 | +5.47(+1.94%) |
Oct 12, 2023 | 291.00 | 292.21 | 279.84 | 281.70 | 123,256 | -9.41(-3.23%) |
Oct 11, 2023 | 293.62 | 297.82 | 290.49 | 291.11 | 94,112 | -2.26(-0.77%) |
Oct 10, 2023 | 290.81 | 295.86 | 290.78 | 293.38 | 79,076 | +5.40(+1.87%) |
Oct 09, 2023 | 283.25 | 291.29 | 281.69 | 287.98 | 142,130 | +2.86(+1.00%) |
Oct 06, 2023 | 285.67 | 289.79 | 280.85 | 285.12 | 114,455 | -1.09(-0.38%) |
Oct 05, 2023 | 293.63 | 294.84 | 285.50 | 286.21 | 170,281 | -7.96(-2.70%) |
Oct 04, 2023 | 296.11 | 300.67 | 294.09 | 294.16 | 121,440 | -3.74(-1.26%) |
Oct 03, 2023 | 307.30 | 311.43 | 297.38 | 297.91 | 133,506 | -10.81(-3.50%) |
Oct 02, 2023 | 312.25 | 315.82 | 305.55 | 308.71 | 134,084 | -4.63(-1.48%) |
Sep 29, 2023 | 313.11 | 318.65 | 311.41 | 313.35 | 98,501 | +2.49(+0.80%) |
Sep 28, 2023 | 297.58 | 312.21 | 297.58 | 310.85 | 151,926 | +12.63(+4.24%) |
Sep 27, 2023 | 297.70 | 306.34 | 296.08 | 298.22 | 157,681 | +2.05(+0.69%) |
Sep 26, 2023 | 299.54 | 303.88 | 295.55 | 296.17 | 138,629 | -4.99(-1.66%) |
Sep 25, 2023 | 295.77 | 303.24 | 299.74 | 301.16 | 62,765 | +4.00(+1.35%) |
Sep 22, 2023 | 295.77 | 299.51 | 293.66 | 297.16 | 71,960 | +3.03(+1.03%) |
Sep 21, 2023 | 290.72 | 296.08 | 290.72 | 294.13 | 109,615 | +0.82(+0.28%) |
Sep 20, 2023 | 296.69 | 299.59 | 292.75 | 293.31 | 74,343 | -2.40(-0.81%) |
Sep 19, 2023 | 291.39 | 296.74 | 290.83 | 295.71 | 106,717 | +3.36(+1.15%) |
Sep 18, 2023 | 300.30 | 306.28 | 290.27 | 292.35 | 147,803 | -8.99(-2.98%) |
Sep 15, 2023 | 304.79 | 305.72 | 300.93 | 301.34 | 165,992 | -5.21(-1.70%) |
Sep 14, 2023 | 302.34 | 308.16 | 299.99 | 306.55 | 131,358 | +5.56(+1.85%) |
Sep 13, 2023 | 303.44 | 303.44 | 297.84 | 300.99 | 104,496 | -2.45(-0.81%) |
Sep 12, 2023 | 301.72 | 307.23 | 300.33 | 303.44 | 121,755 | +1.83(+0.61%) |
Sep 11, 2023 | 305.00 | 305.00 | 298.13 | 301.62 | 119,323 | -0.28(-0.09%) |
Sep 08, 2023 | 304.48 | 307.57 | 299.56 | 301.90 | 103,527 | -3.77(-1.23%) |
Sep 07, 2023 | 312.53 | 313.39 | 304.22 | 305.67 | 103,724 | -8.52(-2.71%) |
Sep 06, 2023 | 321.44 | 324.38 | 311.70 | 314.19 | 96,754 | -6.40(-2.00%) |
Sep 05, 2023 | 329.22 | 329.22 | 319.08 | 320.58 | 97,202 | -11.17(-3.37%) |
Sep 01, 2023 | 331.04 | 334.73 | 323.25 | 331.75 | 89,077 | +5.11(+1.56%) |
Aug 31, 2023 | 329.59 | 334.78 | 324.93 | 326.64 | 83,512 | -4.13(-1.25%) |
Aug 30, 2023 | 324.62 | 332.59 | 322.36 | 330.77 | 84,270 | +3.94(+1.20%) |
Aug 29, 2023 | 324.22 | 335.38 | 323.78 | 326.83 | 112,069 | +2.61(+0.81%) |
Aug 28, 2023 | 323.82 | 328.32 | 321.65 | 324.22 | 109,857 | +1.86(+0.58%) |
Aug 25, 2023 | 321.60 | 327.24 | 316.85 | 322.36 | 112,397 | +2.82(+0.88%) |
Aug 24, 2023 | 328.32 | 332.23 | 318.82 | 319.54 | 96,764 | -5.53(-1.70%) |
Aug 23, 2023 | 314.93 | 325.44 | 308.28 | 325.07 | 159,599 | +11.84(+3.78%) |
Aug 22, 2023 | 312.95 | 314.79 | 304.64 | 313.23 | 245,286 | -5.07(-1.59%) |
Aug 21, 2023 | 321.80 | 326.06 | 315.39 | 318.30 | 73,939 | -3.41(-1.06%) |
Aug 18, 2023 | 312.93 | 324.74 | 312.93 | 321.71 | 158,952 | +5.63(+1.78%) |
Aug 17, 2023 | 329.97 | 329.97 | 313.48 | 316.08 | 129,942 | -12.24(-3.73%) |
Aug 16, 2023 | 333.30 | 338.69 | 327.98 | 328.32 | 137,990 | -5.08(-1.52%) |
Aug 15, 2023 | 336.84 | 339.02 | 330.79 | 333.40 | 144,772 | -7.33(-2.15%) |
Aug 14, 2023 | 343.32 | 346.24 | 336.12 | 340.72 | 140,287 | -3.79(-1.10%) |
Aug 11, 2023 | 351.16 | 351.43 | 338.77 | 344.51 | 200,247 | -5.47(-1.56%) |
Aug 10, 2023 | 324.63 | 362.41 | 321.80 | 349.98 | 352,856 | +31.83(+10.00%) |
Aug 09, 2023 | 318.95 | 321.12 | 315.03 | 318.15 | 96,160 | -0.33(-0.10%) |
Aug 08, 2023 | 310.55 | 320.36 | 308.37 | 318.48 | 140,938 | +2.86(+0.91%) |
Aug 07, 2023 | 317.44 | 318.66 | 311.14 | 315.62 | 93,189 | +0.95(+0.30%) |
Aug 04, 2023 | 322.92 | 325.58 | 311.09 | 314.68 | 116,991 | -5.26(-1.64%) |
Aug 03, 2023 | 323.50 | 324.40 | 313.24 | 319.94 | 141,859 | -3.43(-1.06%) |
Aug 02, 2023 | 322.17 | 328.81 | 322.16 | 323.37 | 108,048 | -3.97(-1.21%) |
Aug 01, 2023 | 320.86 | 329.24 | 319.37 | 327.33 | 130,304 | +2.66(+0.82%) |
Jul 31, 2023 | 315.95 | 328.89 | 315.02 | 324.67 | 161,740 | +11.32(+3.61%) |
Jul 28, 2023 | 305.51 | 316.50 | 305.17 | 313.35 | 120,342 | +12.20(+4.05%) |
Jul 27, 2023 | 308.14 | 309.70 | 300.95 | 301.15 | 120,281 | -5.27(-1.72%) |
Jul 26, 2023 | 300.36 | 310.06 | 296.65 | 306.42 | 134,531 | +8.80(+2.96%) |
Jul 25, 2023 | 300.00 | 300.00 | 292.60 | 297.62 | 154,485 | -1.32(-0.44%) |
Jul 24, 2023 | 289.15 | 298.94 | 289.15 | 298.94 | 134,383 | +9.81(+3.39%) |
Jul 21, 2023 | 299.80 | 299.80 | 289.13 | 289.13 | 119,646 | -8.08(-2.72%) |
Jul 20, 2023 | 306.84 | 306.84 | 294.13 | 297.21 | 128,190 | -7.24(-2.38%) |
Jul 19, 2023 | 309.43 | 309.70 | 303.99 | 304.46 | 133,732 | -0.81(-0.27%) |
Jul 18, 2023 | 305.40 | 311.57 | 302.61 | 305.27 | 133,559 | -1.77(-0.58%) |
Jul 17, 2023 | 295.81 | 309.76 | 295.81 | 307.04 | 146,725 | +7.17(+2.39%) |
Jul 14, 2023 | 301.76 | 302.63 | 293.33 | 299.88 | 124,435 | -2.20(-0.73%) |
Jul 13, 2023 | 307.27 | 310.44 | 301.82 | 302.08 | 124,193 | -4.07(-1.33%) |
Jul 12, 2023 | 324.53 | 326.69 | 305.80 | 306.15 | 156,615 | -15.67(-4.87%) |
Jul 11, 2023 | 315.72 | 331.13 | 315.72 | 321.82 | 124,839 | +6.10(+1.93%) |
Jul 10, 2023 | 307.08 | 317.20 | 306.69 | 315.72 | 173,302 | +8.98(+2.93%) |
Jul 07, 2023 | 313.08 | 317.39 | 306.74 | 306.74 | 93,712 | -5.17(-1.66%) |
Jul 06, 2023 | 307.77 | 313.83 | 307.35 | 311.90 | 105,850 | -0.13(-0.04%) |
Jul 05, 2023 | 312.61 | 314.56 | 305.07 | 312.04 | 94,548 | -1.48(-0.47%) |
Jul 03, 2023 | 308.74 | 315.33 | 307.60 | 313.51 | 75,367 | +4.70(+1.52%) |
Jun 30, 2023 | 315.11 | 315.11 | 306.63 | 308.81 | 72,046 | -4.75(-1.52%) |
Jun 29, 2023 | 306.08 | 314.78 | 303.72 | 313.56 | 99,320 | +7.02(+2.29%) |
Jun 28, 2023 | 313.75 | 316.87 | 305.26 | 306.54 | 113,164 | -7.19(-2.29%) |
Jun 27, 2023 | 300.28 | 316.36 | 299.13 | 313.73 | 172,135 | +12.40(+4.12%) |
Jun 26, 2023 | 304.65 | 311.11 | 300.60 | 301.33 | 106,793 | -2.94(-0.97%) |
Jun 23, 2023 | 302.32 | 310.75 | 300.02 | 304.27 | 203,261 | -0.44(-0.15%) |
Jun 22, 2023 | 306.39 | 308.68 | 303.29 | 304.71 | 78,365 | -2.97(-0.97%) |
Jun 21, 2023 | 310.11 | 313.64 | 305.98 | 307.68 | 118,275 | -3.36(-1.08%) |
Jun 20, 2023 | 314.79 | 316.99 | 309.98 | 311.04 | 151,751 | -3.79(-1.20%) |
Jun 16, 2023 | 329.27 | 329.27 | 313.09 | 314.83 | 149,996 | -11.96(-3.66%) |
Jun 15, 2023 | 319.41 | 327.11 | 316.21 | 326.80 | 168,183 | +51.85(+18.86%) |
May 08, 2023 | 281.68 | 283.08 | 271.82 | 274.95 | 196,656 | -6.01(-2.14%) |
May 05, 2023 | 271.31 | 281.51 | 271.31 | 280.95 | 213,527 | +12.36(+4.60%) |
May 04, 2023 | 270.60 | 271.47 | 265.54 | 268.59 | 286,944 | -3.90(-1.43%) |
May 03, 2023 | 280.13 | 281.39 | 272.43 | 272.49 | 208,894 | -5.66(-2.04%) |
May 02, 2023 | 276.08 | 279.77 | 271.70 | 278.15 | 185,077 | +0.17(+0.06%) |