Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 420.21 | 426.77 | 419.99 | 425.34 | 16,285,942 | +5.13(+1.22%) |
May 17, 2024 | 422.54 | 422.92 | 418.02 | 420.21 | 15,363,257 | -0.78(-0.19%) |
May 16, 2024 | 421.80 | 425.42 | 420.35 | 420.99 | 17,565,652 | -2.09(-0.49%) |
May 15, 2024 | 417.90 | 423.81 | 417.27 | 423.08 | 22,227,854 | +7.27(+1.75%) |
May 14, 2024 | 411.28 | 416.74 | 410.81 | 415.81 | 15,108,513 | +2.83(+0.69%) |
May 13, 2024 | 417.26 | 417.60 | 410.08 | 412.98 | 15,461,413 | -1.02(-0.25%) |
May 10, 2024 | 412.19 | 414.63 | 411.06 | 413.99 | 13,426,946 | +2.42(+0.59%) |
May 09, 2024 | 409.83 | 411.98 | 408.36 | 411.58 | 14,704,344 | +1.78(+0.43%) |
May 08, 2024 | 407.44 | 411.49 | 405.98 | 409.80 | 11,812,041 | +1.20(+0.29%) |
May 07, 2024 | 413.91 | 413.92 | 408.35 | 408.60 | 20,196,748 | -4.19(-1.02%) |
May 06, 2024 | 408.02 | 413.19 | 405.64 | 412.80 | 17,017,956 | +6.87(+1.69%) |
May 03, 2024 | 401.56 | 406.42 | 401.14 | 405.93 | 17,553,402 | +8.80(+2.22%) |
May 02, 2024 | 396.94 | 399.21 | 393.94 | 397.12 | 17,922,486 | +2.90(+0.73%) |
May 01, 2024 | 391.90 | 401.00 | 389.61 | 394.23 | 23,595,198 | +5.60(+1.44%) |
Apr 30, 2024 | 400.77 | 401.44 | 388.47 | 388.63 | 28,810,878 | -12.90(-3.21%) |
Apr 29, 2024 | 404.52 | 405.59 | 398.47 | 401.53 | 19,611,138 | -4.06(-1.00%) |
Apr 26, 2024 | 411.43 | 412.26 | 405.03 | 405.59 | 29,749,484 | +7.27(+1.82%) |
Apr 25, 2024 | 393.32 | 399.17 | 387.33 | 398.32 | 40,574,516 | -10.00(-2.45%) |
Apr 24, 2024 | 408.82 | 411.73 | 406.05 | 408.32 | 15,068,524 | +1.49(+0.37%) |
Apr 23, 2024 | 403.50 | 407.46 | 402.33 | 406.84 | 15,726,915 | +6.60(+1.65%) |
Apr 22, 2024 | 399.36 | 402.12 | 395.04 | 400.24 | 20,378,370 | +1.84(+0.46%) |
Apr 19, 2024 | 403.30 | 404.67 | 397.05 | 398.40 | 30,620,920 | -5.14(-1.27%) |
Apr 18, 2024 | 409.89 | 411.15 | 403.22 | 403.54 | 21,050,614 | -7.56(-1.84%) |
Apr 17, 2024 | 416.50 | 418.13 | 409.59 | 411.10 | 15,937,186 | -2.74(-0.66%) |
Apr 16, 2024 | 413.82 | 417.65 | 412.99 | 413.83 | 16,790,236 | +0.94(+0.23%) |
Apr 15, 2024 | 425.83 | 426.05 | 412.69 | 412.89 | 20,297,430 | -8.25(-1.96%) |
Apr 12, 2024 | 423.29 | 424.41 | 419.01 | 421.14 | 19,306,372 | -6.02(-1.41%) |
Apr 11, 2024 | 425.05 | 428.60 | 421.60 | 427.16 | 17,997,792 | +4.66(+1.10%) |
Apr 10, 2024 | 421.43 | 423.27 | 418.94 | 422.50 | 16,240,229 | -3.01(-0.71%) |
Apr 09, 2024 | 425.67 | 426.97 | 420.86 | 425.51 | 12,526,638 | +1.69(+0.40%) |
Apr 08, 2024 | 424.40 | 426.51 | 422.54 | 423.83 | 14,291,318 | -0.93(-0.22%) |
Apr 05, 2024 | 419.25 | 425.74 | 417.57 | 424.75 | 16,585,760 | +7.63(+1.83%) |
Apr 04, 2024 | 424.23 | 427.90 | 416.82 | 417.13 | 19,390,686 | -2.56(-0.61%) |
Apr 03, 2024 | 418.97 | 422.50 | 418.33 | 419.69 | 16,511,709 | -0.99(-0.23%) |
Apr 02, 2024 | 419.35 | 421.62 | 417.09 | 420.68 | 17,939,440 | -3.12(-0.74%) |
Apr 01, 2024 | 423.19 | 427.12 | 421.46 | 423.81 | 16,334,350 | +3.84(+0.92%) |
Mar 28, 2024 | 420.20 | 421.11 | 418.37 | 419.96 | 21,919,226 | -0.71(-0.17%) |
Mar 27, 2024 | 423.68 | 423.69 | 418.26 | 420.67 | 16,726,859 | -0.22(-0.05%) |
Mar 26, 2024 | 424.84 | 425.22 | 420.59 | 420.89 | 16,742,197 | -1.21(-0.29%) |
Mar 25, 2024 | 424.47 | 426.64 | 420.85 | 422.10 | 18,086,260 | -5.87(-1.37%) |
Mar 22, 2024 | 428.93 | 429.09 | 425.30 | 427.97 | 18,181,384 | -0.63(-0.15%) |
Mar 21, 2024 | 429.06 | 430.04 | 426.39 | 428.60 | 21,395,818 | +4.13(+0.97%) |
Mar 20, 2024 | 421.24 | 425.19 | 419.90 | 424.46 | 17,873,376 | +3.81(+0.91%) |
Mar 19, 2024 | 417.08 | 420.91 | 414.80 | 420.65 | 19,894,240 | +4.08(+0.98%) |
Mar 18, 2024 | 413.50 | 419.97 | 413.04 | 416.57 | 20,136,648 | +0.90(+0.22%) |
Mar 15, 2024 | 418.54 | 421.84 | 412.05 | 415.67 | 45,320,488 | -8.78(-2.07%) |
Mar 14, 2024 | 419.48 | 427.05 | 417.24 | 424.45 | 34,200,864 | +10.10(+2.44%) |
Mar 13, 2024 | 417.35 | 417.43 | 410.71 | 414.35 | 17,135,764 | -0.18(-0.04%) |
Mar 12, 2024 | 406.89 | 414.82 | 406.06 | 414.53 | 22,482,694 | +10.74(+2.66%) |
Mar 11, 2024 | 403.03 | 404.95 | 400.54 | 403.79 | 16,145,649 | -1.70(-0.42%) |
Mar 08, 2024 | 407.23 | 409.68 | 403.60 | 405.49 | 18,035,072 | -2.91(-0.71%) |
Mar 07, 2024 | 405.39 | 409.04 | 401.52 | 408.40 | 18,541,776 | +7.04(+1.75%) |
Mar 06, 2024 | 402.24 | 404.43 | 397.67 | 401.37 | 22,357,110 | -0.56(-0.14%) |
Mar 05, 2024 | 413.21 | 413.50 | 399.92 | 401.93 | 26,938,138 | -12.25(-2.96%) |
Mar 04, 2024 | 412.70 | 416.60 | 411.58 | 414.17 | 17,609,814 | -0.58(-0.14%) |
Mar 01, 2024 | 410.53 | 415.12 | 410.14 | 414.75 | 17,856,046 | +1.86(+0.45%) |
Feb 29, 2024 | 407.90 | 413.45 | 405.19 | 412.89 | 31,977,430 | +5.91(+1.45%) |
Feb 28, 2024 | 407.44 | 408.56 | 404.59 | 406.99 | 13,204,974 | +0.24(+0.06%) |
Feb 27, 2024 | 407.25 | 407.58 | 403.12 | 406.75 | 15,117,785 | -0.06(-0.01%) |
Feb 26, 2024 | 410.71 | 411.42 | 406.63 | 406.81 | 16,206,244 | -2.80(-0.68%) |
Feb 23, 2024 | 414.92 | 415.11 | 408.23 | 409.60 | 16,326,087 | -1.31(-0.32%) |
Feb 22, 2024 | 409.45 | 412.09 | 407.83 | 410.91 | 27,132,384 | +9.45(+2.35%) |
Feb 21, 2024 | 399.45 | 401.57 | 396.50 | 401.46 | 18,555,284 | -0.61(-0.15%) |
Feb 20, 2024 | 402.51 | 403.76 | 397.29 | 402.06 | 24,322,824 | -1.27(-0.31%) |
Feb 16, 2024 | 407.23 | 407.56 | 402.71 | 403.33 | 23,115,406 | -2.50(-0.62%) |
Feb 15, 2024 | 407.40 | 408.39 | 403.56 | 405.83 | 21,892,838 | -2.93(-0.72%) |
Feb 14, 2024 | 407.33 | 409.10 | 403.84 | 408.75 | 20,507,748 | +3.65(+0.90%) |
Feb 13, 2024 | 403.46 | 408.58 | 401.92 | 405.10 | 27,899,544 | -8.72(-2.11%) |
Feb 12, 2024 | 419.02 | 419.21 | 413.24 | 413.82 | 21,261,322 | -5.20(-1.24%) |
Feb 09, 2024 | 413.74 | 419.29 | 413.58 | 419.02 | 22,113,818 | +6.42(+1.56%) |
Feb 08, 2024 | 412.54 | 414.05 | 411.03 | 412.60 | 21,860,996 | +0.06(+0.01%) |
Feb 07, 2024 | 405.96 | 412.79 | 405.92 | 412.54 | 22,401,960 | +8.53(+2.11%) |
Feb 06, 2024 | 404.40 | 406.48 | 401.44 | 404.01 | 18,456,660 | -0.16(-0.04%) |
Feb 05, 2024 | 408.41 | 409.66 | 402.52 | 404.17 | 25,416,666 | -5.55(-1.35%) |
Feb 02, 2024 | 402.34 | 411.15 | 402.09 | 409.72 | 28,360,072 | +7.41(+1.84%) |
Feb 01, 2024 | 400.37 | 406.51 | 400.34 | 402.31 | 30,694,330 | +6.18(+1.56%) |
Jan 31, 2024 | 405.48 | 413.81 | 395.76 | 396.13 | 47,334,008 | -10.97(-2.69%) |
Jan 30, 2024 | 410.76 | 411.55 | 404.97 | 407.10 | 33,039,484 | -1.13(-0.28%) |
Jan 29, 2024 | 404.58 | 408.49 | 402.86 | 408.23 | 24,462,936 | +5.77(+1.43%) |
Jan 26, 2024 | 402.90 | 404.69 | 400.96 | 402.46 | 17,868,670 | -0.94(-0.23%) |
Jan 25, 2024 | 402.85 | 405.53 | 401.06 | 403.40 | 21,016,022 | +2.30(+0.57%) |
Jan 24, 2024 | 400.08 | 404.15 | 398.99 | 401.09 | 25,211,040 | +3.65(+0.92%) |
Jan 23, 2024 | 394.31 | 397.93 | 392.50 | 397.45 | 20,755,676 | +2.38(+0.60%) |
Jan 22, 2024 | 398.56 | 399.16 | 392.16 | 395.07 | 26,979,402 | -2.15(-0.54%) |
Jan 19, 2024 | 394.32 | 397.22 | 392.07 | 397.22 | 29,475,958 | +4.78(+1.22%) |
Jan 18, 2024 | 390.29 | 392.56 | 388.70 | 392.44 | 23,522,804 | +4.38(+1.13%) |
Jan 17, 2024 | 386.57 | 388.69 | 383.41 | 388.05 | 22,297,574 | -0.80(-0.20%) |
Jan 16, 2024 | 392.23 | 392.60 | 386.21 | 388.85 | 27,264,864 | +1.79(+0.46%) |
Jan 12, 2024 | 384.09 | 387.26 | 383.25 | 387.06 | 21,741,072 | +3.83(+1.00%) |
Jan 11, 2024 | 384.59 | 389.26 | 379.00 | 383.23 | 27,895,218 | +1.85(+0.49%) |
Jan 10, 2024 | 375.00 | 382.77 | 374.95 | 381.38 | 25,565,210 | +6.95(+1.86%) |
Jan 09, 2024 | 370.65 | 374.62 | 369.84 | 374.42 | 20,887,146 | +1.10(+0.29%) |
Jan 08, 2024 | 367.95 | 373.83 | 367.67 | 373.32 | 23,188,508 | +6.91(+1.89%) |
Jan 05, 2024 | 367.63 | 370.70 | 365.17 | 366.41 | 21,162,638 | -0.19(-0.05%) |
Jan 04, 2024 | 369.31 | 371.74 | 365.83 | 366.60 | 20,962,646 | -2.65(-0.72%) |
Jan 03, 2024 | 367.67 | 371.90 | 367.17 | 369.25 | 23,142,512 | -0.27(-0.07%) |
Jan 02, 2024 | 372.50 | 374.53 | 365.44 | 369.52 | 25,392,576 | -5.15(-1.38%) |
Dec 29, 2023 | 374.63 | 375.79 | 372.12 | 374.67 | 18,805,216 | +0.76(+0.20%) |
Dec 28, 2023 | 374.00 | 375.09 | 372.80 | 373.91 | 14,387,381 | +1.20(+0.32%) |
Dec 27, 2023 | 372.33 | 373.69 | 371.45 | 372.71 | 14,955,092 | -0.59(-0.16%) |
Dec 26, 2023 | 373.63 | 375.57 | 372.14 | 373.30 | 12,710,311 | +0.08(+0.02%) |
Dec 22, 2023 | 372.32 | 373.81 | 371.35 | 373.22 | 17,171,728 | +1.04(+0.28%) |
Dec 21, 2023 | 371.20 | 373.05 | 368.69 | 372.18 | 17,763,596 | +2.91(+0.79%) |
Dec 20, 2023 | 373.63 | 374.66 | 369.18 | 369.27 | 26,327,996 | -2.63(-0.71%) |
Dec 19, 2023 | 370.14 | 371.90 | 368.49 | 371.90 | 20,655,274 | +0.61(+0.16%) |
Dec 18, 2023 | 368.11 | 371.64 | 367.34 | 371.29 | 21,868,964 | +1.91(+0.52%) |
Dec 15, 2023 | 365.51 | 371.04 | 364.95 | 369.38 | 78,838,056 | +4.78(+1.31%) |
Dec 14, 2023 | 371.95 | 372.40 | 362.80 | 364.60 | 43,807,260 | -8.41(-2.25%) |
Dec 13, 2023 | 374.65 | 376.26 | 369.42 | 373.01 | 30,848,396 | -0.01(-0.00%) |
Dec 12, 2023 | 369.50 | 373.06 | 369.11 | 373.02 | 24,932,730 | +3.07(+0.83%) |
Dec 11, 2023 | 367.14 | 370.25 | 364.77 | 369.95 | 27,790,074 | -2.92(-0.78%) |
Dec 08, 2023 | 367.86 | 373.10 | 366.89 | 372.87 | 20,228,524 | +3.27(+0.88%) |
Dec 07, 2023 | 366.89 | 370.10 | 364.99 | 369.60 | 23,184,682 | +2.14(+0.58%) |
Dec 06, 2023 | 372.18 | 372.82 | 366.69 | 367.46 | 21,238,478 | -3.71(-1.00%) |
Dec 05, 2023 | 365.12 | 371.72 | 364.29 | 371.16 | 23,444,656 | +3.37(+0.92%) |
Dec 04, 2023 | 367.76 | 368.17 | 361.58 | 367.80 | 32,155,078 | -5.35(-1.43%) |
Dec 01, 2023 | 375.39 | 376.78 | 369.96 | 373.15 | 33,196,434 | -4.38(-1.16%) |
Nov 30, 2023 | 377.11 | 378.71 | 374.10 | 377.53 | 31,265,508 | +0.06(+0.02%) |
Nov 29, 2023 | 382.36 | 382.85 | 376.06 | 377.47 | 29,050,238 | -3.84(-1.01%) |
Nov 28, 2023 | 376.97 | 381.61 | 376.78 | 381.31 | 20,504,302 | +4.07(+1.08%) |
Nov 27, 2023 | 375.41 | 379.25 | 374.83 | 377.23 | 22,274,436 | +1.18(+0.31%) |
Nov 24, 2023 | 375.96 | 376.59 | 373.77 | 376.06 | 10,219,278 | -0.42(-0.11%) |
Nov 22, 2023 | 376.62 | 378.41 | 373.60 | 376.47 | 23,458,080 | +4.76(+1.28%) |
Nov 21, 2023 | 374.30 | 374.85 | 369.77 | 371.71 | 28,450,940 | -4.35(-1.16%) |
Nov 20, 2023 | 369.87 | 377.49 | 369.65 | 376.06 | 52,660,780 | +7.56(+2.05%) |
Nov 17, 2023 | 372.25 | 373.01 | 365.66 | 368.50 | 40,472,784 | -6.30(-1.68%) |
Nov 16, 2023 | 369.61 | 374.98 | 368.83 | 374.80 | 27,456,262 | +6.48(+1.76%) |
Nov 15, 2023 | 369.93 | 371.77 | 365.77 | 368.32 | 27,509,448 | +0.15(+0.04%) |
Nov 14, 2023 | 368.91 | 369.85 | 365.27 | 368.17 | 27,804,990 | +3.57(+0.98%) |
Nov 13, 2023 | 366.14 | 366.38 | 363.83 | 364.61 | 20,106,764 | -2.97(-0.81%) |
Nov 10, 2023 | 359.44 | 368.00 | 359.03 | 367.58 | 28,227,686 | +8.93(+2.49%) |
Nov 09, 2023 | 360.25 | 362.73 | 358.32 | 358.65 | 24,945,284 | -2.50(-0.69%) |
Nov 08, 2023 | 359.63 | 361.81 | 358.51 | 361.14 | 27,000,916 | +2.66(+0.74%) |
Nov 07, 2023 | 357.37 | 360.41 | 355.61 | 358.49 | 25,956,000 | +3.98(+1.12%) |
Nov 06, 2023 | 351.45 | 355.52 | 351.36 | 354.51 | 23,948,288 | +3.71(+1.06%) |
Nov 03, 2023 | 347.65 | 352.38 | 345.36 | 350.80 | 23,772,280 | +4.45(+1.29%) |
Nov 02, 2023 | 345.27 | 346.86 | 342.82 | 346.35 | 24,456,578 | +2.24(+0.65%) |
Nov 01, 2023 | 337.87 | 345.45 | 337.73 | 344.11 | 28,298,318 | +7.91(+2.35%) |
Oct 31, 2023 | 336.93 | 337.08 | 332.80 | 336.20 | 20,378,204 | +0.80(+0.24%) |
Oct 30, 2023 | 331.52 | 337.53 | 328.65 | 335.40 | 22,950,486 | +7.46(+2.27%) |
Oct 27, 2023 | 328.55 | 334.81 | 326.54 | 327.94 | 30,026,474 | +1.91(+0.59%) |
Oct 26, 2023 | 338.61 | 339.70 | 325.09 | 326.03 | 38,000,556 | -12.71(-3.75%) |
Oct 25, 2023 | 343.07 | 344.24 | 335.71 | 338.74 | 55,334,076 | +10.08(+3.07%) |
Oct 24, 2023 | 329.43 | 329.96 | 325.75 | 328.66 | 31,179,198 | +1.20(+0.37%) |
Oct 23, 2023 | 323.63 | 330.84 | 322.55 | 327.46 | 24,558,622 | +2.63(+0.81%) |
Oct 20, 2023 | 329.84 | 330.04 | 323.61 | 324.82 | 25,234,300 | -4.62(-1.40%) |
Oct 19, 2023 | 330.27 | 334.97 | 329.04 | 329.44 | 25,180,608 | +1.20(+0.37%) |
Oct 18, 2023 | 330.61 | 333.69 | 326.44 | 328.24 | 23,271,160 | -1.94(-0.59%) |
Oct 17, 2023 | 327.73 | 331.57 | 325.56 | 330.18 | 18,435,612 | -0.58(-0.17%) |
Oct 16, 2023 | 329.18 | 334.24 | 328.73 | 330.76 | 22,281,478 | +4.88(+1.50%) |
Oct 13, 2023 | 330.50 | 331.94 | 324.51 | 325.88 | 21,205,780 | -3.41(-1.04%) |
Oct 12, 2023 | 328.70 | 331.74 | 326.86 | 329.29 | 19,413,406 | -1.28(-0.39%) |
Oct 11, 2023 | 329.33 | 330.94 | 327.28 | 330.57 | 20,164,510 | +4.04(+1.24%) |
Oct 10, 2023 | 329.09 | 329.23 | 325.81 | 326.53 | 20,661,872 | -1.42(-0.43%) |
Oct 09, 2023 | 322.91 | 328.43 | 321.35 | 327.95 | 19,992,602 | +2.54(+0.78%) |
Oct 06, 2023 | 314.76 | 327.33 | 314.51 | 325.41 | 25,858,840 | +7.86(+2.47%) |
Oct 05, 2023 | 317.28 | 318.17 | 313.12 | 317.55 | 17,058,494 | +0.40(+0.13%) |
Oct 04, 2023 | 312.25 | 318.23 | 312.22 | 317.15 | 20,820,306 | +5.53(+1.78%) |
Oct 03, 2023 | 319.01 | 319.57 | 309.45 | 311.62 | 21,133,172 | -8.36(-2.61%) |
Oct 02, 2023 | 314.49 | 320.07 | 313.40 | 319.98 | 20,679,492 | +6.02(+1.92%) |
Sep 29, 2023 | 315.95 | 317.66 | 313.20 | 313.96 | 24,315,078 | +2.07(+0.66%) |
Sep 28, 2023 | 309.23 | 313.69 | 307.70 | 311.89 | 19,787,826 | +0.81(+0.26%) |
Sep 27, 2023 | 310.53 | 312.52 | 307.94 | 311.08 | 19,509,918 | +0.71(+0.23%) |
Sep 26, 2023 | 313.35 | 314.09 | 308.26 | 310.37 | 26,429,352 | -5.37(-1.70%) |
Sep 25, 2023 | 314.80 | 315.83 | 313.22 | 315.74 | 17,927,670 | +0.53(+0.17%) |
Sep 22, 2023 | 319.50 | 319.63 | 314.36 | 315.22 | 21,570,322 | -2.50(-0.79%) |
Sep 21, 2023 | 317.45 | 323.51 | 313.22 | 317.72 | 36,356,536 | -1.23(-0.39%) |
Sep 20, 2023 | 327.64 | 327.73 | 318.70 | 318.95 | 21,635,946 | -7.84(-2.40%) |
Sep 19, 2023 | 324.32 | 327.53 | 322.67 | 326.79 | 16,786,290 | -0.41(-0.12%) |
Sep 18, 2023 | 325.94 | 328.53 | 324.51 | 327.20 | 16,927,158 | -1.15(-0.35%) |
Sep 15, 2023 | 335.01 | 335.49 | 327.78 | 328.35 | 38,365,400 | -8.43(-2.50%) |
Sep 14, 2023 | 337.23 | 338.93 | 334.67 | 336.78 | 20,364,274 | +2.62(+0.79%) |
Sep 13, 2023 | 329.44 | 334.94 | 329.30 | 334.16 | 16,640,519 | +4.27(+1.29%) |
Sep 12, 2023 | 333.92 | 334.88 | 329.60 | 329.89 | 18,025,370 | -6.13(-1.83%) |
Sep 11, 2023 | 335.33 | 336.50 | 333.53 | 336.03 | 16,681,918 | +3.65(+1.10%) |
Sep 08, 2023 | 328.22 | 334.26 | 327.60 | 332.38 | 19,660,028 | +4.33(+1.32%) |
Sep 07, 2023 | 329.42 | 331.19 | 327.17 | 328.04 | 18,482,434 | -2.95(-0.89%) |
Sep 06, 2023 | 331.49 | 332.57 | 328.31 | 331.00 | 17,632,806 | -0.67(-0.20%) |
Sep 05, 2023 | 327.14 | 332.95 | 326.80 | 331.66 | 18,655,962 | +4.86(+1.49%) |
Sep 01, 2023 | 329.44 | 330.11 | 324.93 | 326.80 | 15,035,798 | +0.87(+0.27%) |
Aug 31, 2023 | 327.34 | 329.04 | 324.93 | 325.94 | 26,609,180 | -0.99(-0.30%) |
Aug 30, 2023 | 326.81 | 327.94 | 324.60 | 326.93 | 15,304,578 | +0.38(+0.12%) |
Aug 29, 2023 | 320.06 | 327.12 | 320.06 | 326.55 | 19,450,280 | +4.68(+1.45%) |
Aug 28, 2023 | 323.82 | 324.30 | 319.90 | 321.87 | 14,889,099 | +0.72(+0.22%) |
Aug 25, 2023 | 319.65 | 323.52 | 317.00 | 321.15 | 21,915,878 | +2.99(+0.94%) |
Aug 24, 2023 | 330.97 | 331.10 | 318.15 | 318.16 | 23,399,380 | -6.99(-2.15%) |
Aug 23, 2023 | 321.99 | 327.34 | 321.63 | 325.15 | 21,245,436 | +4.51(+1.41%) |
Aug 22, 2023 | 323.66 | 324.23 | 319.64 | 320.63 | 16,188,452 | +0.58(+0.18%) |
Aug 21, 2023 | 316.13 | 320.94 | 315.25 | 320.06 | 24,157,486 | +5.37(+1.71%) |
Aug 18, 2023 | 312.71 | 316.58 | 309.79 | 314.69 | 24,897,940 | -0.40(-0.13%) |
Aug 17, 2023 | 318.73 | 320.05 | 314.42 | 315.09 | 21,368,362 | -3.50(-1.10%) |
Aug 16, 2023 | 318.98 | 322.58 | 317.99 | 318.59 | 20,805,782 | -0.78(-0.24%) |
Aug 15, 2023 | 320.49 | 322.57 | 318.41 | 319.36 | 17,139,424 | -2.16(-0.67%) |
Aug 14, 2023 | 318.90 | 321.55 | 317.60 | 321.52 | 18,976,180 | +3.01(+0.94%) |
Aug 11, 2023 | 317.77 | 319.91 | 316.73 | 318.52 | 24,899,010 | -1.90(-0.59%) |
Aug 10, 2023 | 323.49 | 325.71 | 318.69 | 320.42 | 20,265,592 | +0.69(+0.22%) |
Aug 09, 2023 | 323.94 | 324.57 | 318.56 | 319.73 | 22,536,400 | -3.79(-1.17%) |
Aug 08, 2023 | 324.42 | 326.20 | 320.49 | 323.52 | 22,517,834 | -4.03(-1.23%) |
Aug 07, 2023 | 325.82 | 328.54 | 324.98 | 327.55 | 17,873,886 | +2.31(+0.71%) |
Aug 04, 2023 | 329.30 | 332.54 | 324.70 | 325.24 | 23,927,466 | +1.11(+0.34%) |
Aug 03, 2023 | 323.47 | 327.32 | 323.42 | 324.12 | 18,483,710 | -0.84(-0.26%) |
Aug 02, 2023 | 331.04 | 331.04 | 323.82 | 324.97 | 27,961,118 | -8.76(-2.63%) |
Aug 01, 2023 | 332.59 | 335.91 | 331.11 | 333.73 | 18,508,626 | +0.42(+0.13%) |
Jul 31, 2023 | 334.31 | 335.07 | 330.77 | 333.31 | 25,633,236 | -2.43(-0.72%) |
Jul 28, 2023 | 331.08 | 337.37 | 330.58 | 335.74 | 28,709,788 | +7.59(+2.31%) |
Jul 27, 2023 | 337.84 | 338.68 | 326.50 | 328.15 | 39,911,552 | -7.00(-2.09%) |
Jul 26, 2023 | 338.79 | 342.00 | 330.55 | 335.15 | 58,813,988 | -13.11(-3.76%) |
Jul 25, 2023 | 344.42 | 349.16 | 342.39 | 348.26 | 41,756,284 | +5.82(+1.70%) |
Jul 24, 2023 | 343.17 | 344.23 | 339.65 | 342.43 | 26,909,498 | +1.33(+0.39%) |
Jul 21, 2023 | 346.44 | 347.58 | 337.19 | 341.10 | 71,518,760 | -3.08(-0.89%) |
Jul 20, 2023 | 350.83 | 355.19 | 342.69 | 344.18 | 34,021,608 | -8.15(-2.31%) |
Jul 19, 2023 | 358.94 | 359.65 | 349.70 | 352.32 | 40,014,500 | -4.38(-1.23%) |
Jul 18, 2023 | 343.15 | 363.93 | 339.51 | 356.70 | 65,355,796 | +13.65(+3.98%) |
Jul 17, 2023 | 343.00 | 344.30 | 339.54 | 343.05 | 20,511,342 | +0.49(+0.14%) |
Jul 14, 2023 | 344.89 | 348.70 | 341.64 | 342.56 | 28,628,126 | +2.56(+0.75%) |
Jul 13, 2023 | 336.93 | 341.07 | 336.39 | 340.00 | 20,718,378 | +5.22(+1.56%) |
Jul 12, 2023 | 333.99 | 339.00 | 333.06 | 334.78 | 30,221,068 | +4.89(+1.48%) |
Jul 11, 2023 | 328.49 | 330.28 | 324.46 | 329.89 | 26,902,160 | +0.63(+0.19%) |
Jul 10, 2023 | 332.00 | 332.63 | 325.05 | 329.25 | 33,036,160 | -5.35(-1.60%) |
Jul 07, 2023 | 336.69 | 339.14 | 334.38 | 334.60 | 21,480,922 | -4.02(-1.19%) |
Jul 06, 2023 | 334.68 | 340.33 | 332.90 | 338.62 | 28,400,820 | +3.09(+0.92%) |
Jul 05, 2023 | 332.49 | 339.00 | 332.13 | 335.53 | 18,307,430 | +0.16(+0.05%) |
Jul 03, 2023 | 336.56 | 338.25 | 333.96 | 335.37 | 12,607,256 | -2.53(-0.75%) |
Jun 30, 2023 | 335.13 | 340.07 | 334.58 | 337.90 | 27,088,896 | +5.45(+1.64%) |
Jun 29, 2023 | 332.11 | 333.50 | 330.04 | 332.45 | 17,123,532 | -0.87(-0.26%) |
Jun 28, 2023 | 332.06 | 335.36 | 331.22 | 333.32 | 20,410,606 | +1.35(+0.41%) |
Jun 27, 2023 | 329.29 | 333.54 | 326.74 | 331.97 | 24,528,258 | +5.88(+1.80%) |
Jun 26, 2023 | 331.13 | 333.50 | 325.94 | 326.10 | 21,660,032 | -6.32(-1.90%) |
Jun 23, 2023 | 331.76 | 335.34 | 330.86 | 332.42 | 23,358,716 | -4.65(-1.38%) |
Jun 22, 2023 | 331.53 | 337.48 | 330.75 | 337.07 | 23,727,614 | +6.10(+1.84%) |
Jun 21, 2023 | 333.76 | 335.11 | 329.49 | 330.97 | 25,307,698 | -4.45(-1.33%) |
Jun 20, 2023 | 336.68 | 339.43 | 333.25 | 335.43 | 26,575,174 | -4.25(-1.25%) |
Jun 16, 2023 | 348.59 | 348.74 | 339.30 | 339.67 | 46,932,608 | -5.80(-1.68%) |
Jun 15, 2023 | 334.86 | 347.12 | 334.58 | 345.47 | 39,390,596 | +10.75(+3.21%) |
Jun 14, 2023 | 331.75 | 336.41 | 330.23 | 334.72 | 26,223,392 | +3.03(+0.91%) |
Jun 13, 2023 | 331.86 | 334.37 | 327.83 | 331.70 | 23,121,958 | +2.42(+0.74%) |
Jun 12, 2023 | 326.03 | 329.52 | 322.64 | 329.27 | 24,471,906 | +5.02(+1.55%) |
Jun 09, 2023 | 322.47 | 327.43 | 321.89 | 324.25 | 22,705,244 | +1.52(+0.47%) |
Jun 08, 2023 | 321.42 | 324.11 | 320.84 | 322.74 | 23,439,478 | +1.87(+0.58%) |
Jun 07, 2023 | 329.08 | 331.89 | 320.00 | 320.87 | 41,028,976 | -10.22(-3.09%) |
Jun 06, 2023 | 332.73 | 332.77 | 329.59 | 331.09 | 20,546,366 | -2.24(-0.67%) |
Jun 05, 2023 | 332.62 | 335.93 | 332.06 | 333.33 | 21,461,762 | +0.54(+0.16%) |
Jun 02, 2023 | 331.66 | 334.87 | 329.97 | 332.80 | 26,076,572 | +2.80(+0.85%) |