Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 354.96 | 356.14 | 349.00 | 355.64 | 434,699 | +1.53(+0.43%) |
May 16, 2024 | 354.42 | 357.85 | 348.92 | 354.11 | 696,850 | +2.59(+0.74%) |
May 15, 2024 | 356.81 | 358.22 | 345.77 | 351.52 | 776,543 | -2.96(-0.84%) |
May 14, 2024 | 359.65 | 362.54 | 346.72 | 354.48 | 852,163 | -3.69(-1.03%) |
May 13, 2024 | 364.36 | 367.71 | 357.45 | 358.17 | 511,480 | -6.02(-1.65%) |
May 10, 2024 | 365.35 | 372.52 | 364.04 | 364.19 | 488,304 | -1.40(-0.38%) |
May 09, 2024 | 367.42 | 369.22 | 354.62 | 365.59 | 795,477 | -1.07(-0.29%) |
May 08, 2024 | 367.14 | 369.64 | 363.48 | 366.66 | 423,638 | -1.69(-0.46%) |
May 07, 2024 | 368.25 | 369.02 | 364.45 | 368.35 | 444,945 | +1.81(+0.49%) |
May 06, 2024 | 366.59 | 369.17 | 364.07 | 366.54 | 332,533 | +1.52(+0.42%) |
May 03, 2024 | 372.53 | 372.79 | 361.58 | 365.02 | 451,108 | -3.44(-0.93%) |
May 02, 2024 | 365.66 | 368.70 | 360.19 | 368.46 | 445,559 | +5.03(+1.38%) |
May 01, 2024 | 356.40 | 368.46 | 355.65 | 363.43 | 579,085 | +5.95(+1.66%) |
Apr 30, 2024 | 353.74 | 367.85 | 352.76 | 357.48 | 697,388 | +3.07(+0.87%) |
Apr 29, 2024 | 360.01 | 362.16 | 353.63 | 354.41 | 516,096 | -6.02(-1.67%) |
Apr 26, 2024 | 364.22 | 370.00 | 358.88 | 360.43 | 603,059 | -7.75(-2.10%) |
Apr 25, 2024 | 384.48 | 390.33 | 364.89 | 368.18 | 742,378 | -17.55(-4.55%) |
Apr 24, 2024 | 389.43 | 394.42 | 385.45 | 385.73 | 757,268 | -4.47(-1.15%) |
Apr 23, 2024 | 380.00 | 392.07 | 377.14 | 390.20 | 427,081 | +15.05(+4.01%) |
Apr 22, 2024 | 375.07 | 378.86 | 370.72 | 375.15 | 510,932 | +3.31(+0.89%) |
Apr 19, 2024 | 378.89 | 378.89 | 371.68 | 371.84 | 444,978 | -5.29(-1.40%) |
Apr 18, 2024 | 377.29 | 380.47 | 372.21 | 377.13 | 315,227 | -0.03(-0.01%) |
Apr 17, 2024 | 380.81 | 380.96 | 376.49 | 377.16 | 355,614 | -2.12(-0.56%) |
Apr 16, 2024 | 377.33 | 380.88 | 375.03 | 379.28 | 492,079 | +0.67(+0.18%) |
Apr 15, 2024 | 384.69 | 386.35 | 378.01 | 378.61 | 284,691 | -1.19(-0.31%) |
Apr 12, 2024 | 383.80 | 383.95 | 379.53 | 379.80 | 258,577 | -7.57(-1.96%) |
Apr 11, 2024 | 392.24 | 393.89 | 385.79 | 387.37 | 308,354 | -2.19(-0.56%) |
Apr 10, 2024 | 385.38 | 392.87 | 380.80 | 389.56 | 317,052 | -2.61(-0.67%) |
Apr 09, 2024 | 394.12 | 394.12 | 387.37 | 392.17 | 365,073 | -0.20(-0.05%) |
Apr 08, 2024 | 394.12 | 396.54 | 391.68 | 392.37 | 279,551 | -1.45(-0.37%) |
Apr 05, 2024 | 387.48 | 394.52 | 387.48 | 393.82 | 242,459 | +7.91(+2.05%) |
Apr 04, 2024 | 390.57 | 395.12 | 385.63 | 385.91 | 387,116 | -1.03(-0.27%) |
Apr 03, 2024 | 387.40 | 391.63 | 385.60 | 386.94 | 304,868 | -0.75(-0.19%) |
Apr 02, 2024 | 392.36 | 392.36 | 381.09 | 387.69 | 422,755 | -8.04(-2.03%) |
Apr 01, 2024 | 394.44 | 396.00 | 389.79 | 395.73 | 359,517 | +0.23(+0.06%) |
Mar 28, 2024 | 395.10 | 397.51 | 393.24 | 395.50 | 236,504 | +1.61(+0.41%) |
Mar 27, 2024 | 392.88 | 394.53 | 390.38 | 393.89 | 253,831 | +5.88(+1.51%) |
Mar 26, 2024 | 388.43 | 390.05 | 385.85 | 388.01 | 350,324 | -0.17(-0.04%) |
Mar 25, 2024 | 393.03 | 394.19 | 384.85 | 388.18 | 362,765 | -5.53(-1.40%) |
Mar 22, 2024 | 395.92 | 396.74 | 391.92 | 393.71 | 404,059 | -1.97(-0.50%) |
Mar 21, 2024 | 395.68 | 400.67 | 393.79 | 395.68 | 318,471 | +1.79(+0.45%) |
Mar 20, 2024 | 396.10 | 396.10 | 392.94 | 393.89 | 302,616 | -1.59(-0.40%) |
Mar 19, 2024 | 393.79 | 395.67 | 391.00 | 395.48 | 493,391 | -0.03(-0.01%) |
Mar 18, 2024 | 388.71 | 396.13 | 388.19 | 395.51 | 523,055 | +8.10(+2.09%) |
Mar 15, 2024 | 391.60 | 396.49 | 386.67 | 387.41 | 756,502 | -11.76(-2.95%) |
Mar 14, 2024 | 387.57 | 399.74 | 386.16 | 399.18 | 803,314 | +13.63(+3.54%) |
Mar 13, 2024 | 379.01 | 387.67 | 376.82 | 385.54 | 697,837 | +7.75(+2.05%) |
Mar 12, 2024 | 357.86 | 380.54 | 354.81 | 377.79 | 1,035,038 | +20.46(+5.73%) |
Mar 11, 2024 | 356.63 | 360.95 | 354.29 | 357.33 | 369,991 | -1.43(-0.40%) |
Mar 08, 2024 | 360.61 | 363.53 | 356.26 | 358.76 | 320,185 | -3.21(-0.89%) |
Mar 07, 2024 | 355.47 | 365.45 | 336.03 | 361.97 | 939,768 | +7.85(+2.22%) |
Mar 06, 2024 | 353.26 | 357.50 | 351.20 | 354.12 | 424,332 | +2.36(+0.67%) |
Mar 05, 2024 | 357.64 | 361.12 | 350.41 | 351.76 | 519,174 | -6.84(-1.91%) |
Mar 04, 2024 | 359.79 | 361.14 | 353.99 | 358.60 | 478,706 | +0.07(+0.02%) |
Mar 01, 2024 | 356.16 | 361.34 | 353.36 | 358.53 | 328,007 | +0.36(+0.10%) |
Feb 29, 2024 | 357.12 | 360.16 | 355.35 | 358.17 | 521,889 | +1.05(+0.29%) |
Feb 28, 2024 | 357.41 | 359.75 | 352.46 | 357.12 | 423,227 | -0.98(-0.27%) |
Feb 27, 2024 | 362.19 | 363.65 | 357.81 | 358.10 | 416,194 | -5.00(-1.38%) |
Feb 26, 2024 | 367.51 | 370.85 | 362.56 | 363.10 | 429,624 | -4.15(-1.13%) |
Feb 23, 2024 | 361.38 | 367.77 | 360.58 | 367.24 | 488,847 | +7.54(+2.10%) |
Feb 22, 2024 | 356.81 | 359.83 | 351.81 | 359.71 | 537,956 | +3.70(+1.04%) |
Feb 21, 2024 | 348.18 | 357.52 | 348.18 | 356.01 | 523,671 | +6.02(+1.72%) |
Feb 20, 2024 | 361.30 | 369.99 | 349.63 | 349.99 | 948,537 | -11.86(-3.28%) |
Feb 16, 2024 | 350.63 | 368.95 | 350.12 | 361.86 | 1,428,574 | +11.34(+3.24%) |
Feb 15, 2024 | 337.88 | 355.54 | 325.56 | 350.51 | 3,180,290 | -57.46(-14.08%) |
Feb 14, 2024 | 403.24 | 408.66 | 399.10 | 407.97 | 544,848 | +9.60(+2.41%) |
Feb 13, 2024 | 402.22 | 404.78 | 396.11 | 398.38 | 485,999 | -8.04(-1.98%) |
Feb 12, 2024 | 406.95 | 409.50 | 402.31 | 406.41 | 348,382 | -3.01(-0.73%) |
Feb 09, 2024 | 412.45 | 412.45 | 408.08 | 409.42 | 337,442 | -1.26(-0.31%) |
Feb 08, 2024 | 410.55 | 413.34 | 406.92 | 410.68 | 417,453 | -2.10(-0.51%) |
Feb 07, 2024 | 407.86 | 413.48 | 404.21 | 412.78 | 657,974 | +14.72(+3.70%) |
Feb 06, 2024 | 399.79 | 405.92 | 396.16 | 398.06 | 772,548 | +0.65(+0.16%) |
Feb 05, 2024 | 381.14 | 398.32 | 378.21 | 397.41 | 920,761 | +16.59(+4.36%) |
Feb 02, 2024 | 379.11 | 384.90 | 377.08 | 380.82 | 620,454 | -0.48(-0.13%) |
Feb 01, 2024 | 373.22 | 381.44 | 368.27 | 381.30 | 484,521 | +8.47(+2.27%) |
Jan 31, 2024 | 375.06 | 378.91 | 370.93 | 372.83 | 689,070 | -3.06(-0.81%) |
Jan 30, 2024 | 370.30 | 380.13 | 370.30 | 375.89 | 605,973 | +5.79(+1.56%) |
Jan 29, 2024 | 360.07 | 371.15 | 359.83 | 370.10 | 558,243 | +9.13(+2.53%) |
Jan 26, 2024 | 358.60 | 364.07 | 357.62 | 360.97 | 503,747 | +7.13(+2.02%) |
Jan 25, 2024 | 349.45 | 354.16 | 348.64 | 353.84 | 382,470 | +5.50(+1.58%) |
Jan 24, 2024 | 353.60 | 355.24 | 348.30 | 348.34 | 422,032 | -2.92(-0.83%) |
Jan 23, 2024 | 348.12 | 351.64 | 346.66 | 351.25 | 323,894 | +4.51(+1.30%) |
Jan 22, 2024 | 344.47 | 349.51 | 343.12 | 346.74 | 305,111 | +4.37(+1.28%) |
Jan 19, 2024 | 343.08 | 343.08 | 339.43 | 342.37 | 386,262 | -0.13(-0.04%) |
Jan 18, 2024 | 339.48 | 343.82 | 337.76 | 342.50 | 315,098 | +3.36(+0.99%) |
Jan 17, 2024 | 343.18 | 345.19 | 339.00 | 339.15 | 229,186 | -6.98(-2.02%) |
Jan 16, 2024 | 344.64 | 347.69 | 342.20 | 346.13 | 382,060 | -0.27(-0.08%) |
Jan 12, 2024 | 355.66 | 357.82 | 346.13 | 346.40 | 351,741 | -7.85(-2.22%) |
Jan 11, 2024 | 354.56 | 357.46 | 349.00 | 354.25 | 337,933 | -2.53(-0.71%) |
Jan 10, 2024 | 351.71 | 356.79 | 351.49 | 356.78 | 258,940 | +7.81(+2.24%) |
Jan 09, 2024 | 348.89 | 353.44 | 344.44 | 348.96 | 671,563 | -2.51(-0.71%) |
Jan 08, 2024 | 340.39 | 351.84 | 340.39 | 351.47 | 422,740 | +12.36(+3.64%) |
Jan 05, 2024 | 338.44 | 341.22 | 337.01 | 339.12 | 428,374 | -0.84(-0.25%) |
Jan 04, 2024 | 336.25 | 342.18 | 336.25 | 339.95 | 504,117 | +2.05(+0.61%) |
Jan 03, 2024 | 345.58 | 346.93 | 336.64 | 337.91 | 509,525 | -10.41(-2.99%) |
Jan 02, 2024 | 349.25 | 355.81 | 345.84 | 348.32 | 730,941 | -3.43(-0.97%) |
Dec 29, 2023 | 355.16 | 356.16 | 350.46 | 351.74 | 254,811 | -2.81(-0.79%) |
Dec 28, 2023 | 356.89 | 358.43 | 353.31 | 354.55 | 197,276 | -0.95(-0.27%) |
Dec 27, 2023 | 356.86 | 358.98 | 353.51 | 355.50 | 223,278 | -1.46(-0.41%) |
Dec 26, 2023 | 354.85 | 358.18 | 353.27 | 356.96 | 236,600 | +2.41(+0.68%) |
Dec 22, 2023 | 354.91 | 359.98 | 352.52 | 354.55 | 480,136 | +1.17(+0.33%) |
Dec 21, 2023 | 351.64 | 355.96 | 350.30 | 353.38 | 320,649 | +4.27(+1.22%) |
Dec 20, 2023 | 357.77 | 361.33 | 348.53 | 349.12 | 445,616 | -8.81(-2.46%) |
Dec 19, 2023 | 357.62 | 361.68 | 354.75 | 357.93 | 372,003 | +2.10(+0.59%) |
Dec 18, 2023 | 360.07 | 360.99 | 355.24 | 355.83 | 254,109 | -1.99(-0.56%) |
Dec 15, 2023 | 359.22 | 363.56 | 355.90 | 357.82 | 1,083,458 | +0.19(+0.05%) |
Dec 14, 2023 | 361.35 | 368.56 | 356.03 | 357.63 | 712,982 | -1.67(-0.46%) |
Dec 13, 2023 | 347.62 | 360.96 | 347.62 | 359.29 | 425,750 | +11.90(+3.42%) |
Dec 12, 2023 | 344.30 | 349.62 | 341.02 | 347.40 | 339,636 | +3.64(+1.06%) |
Dec 11, 2023 | 342.68 | 346.06 | 339.94 | 343.76 | 629,395 | +1.89(+0.55%) |
Dec 08, 2023 | 340.23 | 341.90 | 337.93 | 341.87 | 471,173 | +1.05(+0.31%) |
Dec 07, 2023 | 342.75 | 344.23 | 337.11 | 340.82 | 389,869 | -1.74(-0.51%) |
Dec 06, 2023 | 344.64 | 346.73 | 341.05 | 342.56 | 276,365 | -0.54(-0.16%) |
Dec 05, 2023 | 348.05 | 348.64 | 340.04 | 343.10 | 366,582 | -7.40(-2.11%) |
Dec 04, 2023 | 348.88 | 353.64 | 346.44 | 350.50 | 436,159 | -0.91(-0.26%) |
Dec 01, 2023 | 349.93 | 354.79 | 348.59 | 351.41 | 272,132 | +1.03(+0.29%) |
Nov 30, 2023 | 347.86 | 350.97 | 346.20 | 350.38 | 641,168 | +1.84(+0.53%) |
Nov 29, 2023 | 355.05 | 355.59 | 348.18 | 348.55 | 378,741 | -3.50(-0.99%) |
Nov 28, 2023 | 351.97 | 356.41 | 350.36 | 352.04 | 468,712 | -1.48(-0.42%) |
Nov 27, 2023 | 351.76 | 354.87 | 350.77 | 353.52 | 340,271 | +0.64(+0.18%) |
Nov 24, 2023 | 351.77 | 353.97 | 349.92 | 352.88 | 114,910 | +2.09(+0.60%) |
Nov 22, 2023 | 356.14 | 358.10 | 350.08 | 350.79 | 502,564 | -1.32(-0.37%) |
Nov 21, 2023 | 349.69 | 353.21 | 347.82 | 352.11 | 567,097 | +3.46(+0.99%) |
Nov 20, 2023 | 342.75 | 348.88 | 342.55 | 348.66 | 275,667 | +6.27(+1.83%) |
Nov 17, 2023 | 345.09 | 345.90 | 340.89 | 342.38 | 354,262 | -1.48(-0.43%) |
Nov 16, 2023 | 347.63 | 354.01 | 343.07 | 343.86 | 358,027 | -1.75(-0.51%) |
Nov 15, 2023 | 346.28 | 352.42 | 344.63 | 345.61 | 407,278 | -1.50(-0.43%) |
Nov 14, 2023 | 346.78 | 350.45 | 342.44 | 347.11 | 281,950 | +9.34(+2.77%) |
Nov 13, 2023 | 337.46 | 341.52 | 333.93 | 337.77 | 493,364 | -3.52(-1.03%) |
Nov 10, 2023 | 336.36 | 343.00 | 334.81 | 341.28 | 413,892 | +5.60(+1.67%) |
Nov 09, 2023 | 344.24 | 344.24 | 335.67 | 335.68 | 814,777 | -9.25(-2.68%) |
Nov 08, 2023 | 333.60 | 345.55 | 330.50 | 344.93 | 534,699 | +14.88(+4.51%) |
Nov 07, 2023 | 333.47 | 333.47 | 328.96 | 330.05 | 436,476 | -2.43(-0.73%) |
Nov 06, 2023 | 338.08 | 338.08 | 331.50 | 332.47 | 289,623 | -1.97(-0.59%) |
Nov 03, 2023 | 331.63 | 339.70 | 331.63 | 334.44 | 334,871 | +7.23(+2.21%) |
Nov 02, 2023 | 323.82 | 331.10 | 322.40 | 327.21 | 501,192 | +6.07(+1.89%) |
Nov 01, 2023 | 317.83 | 323.21 | 313.89 | 321.14 | 566,399 | +3.38(+1.06%) |
Oct 31, 2023 | 321.98 | 327.93 | 317.33 | 317.76 | 675,564 | -1.57(-0.49%) |
Oct 30, 2023 | 323.56 | 323.56 | 309.90 | 319.32 | 733,367 | -1.06(-0.33%) |
Oct 27, 2023 | 325.19 | 327.89 | 318.48 | 320.38 | 487,527 | -6.39(-1.96%) |
Oct 26, 2023 | 327.45 | 331.93 | 316.04 | 326.77 | 1,039,421 | -30.63(-8.57%) |
Oct 25, 2023 | 361.53 | 363.65 | 352.41 | 357.40 | 573,078 | -11.70(-3.17%) |
Oct 24, 2023 | 370.81 | 372.79 | 364.34 | 369.10 | 282,247 | -0.83(-0.22%) |
Oct 23, 2023 | 362.06 | 372.25 | 358.12 | 369.93 | 393,220 | +6.88(+1.89%) |
Oct 20, 2023 | 368.69 | 369.04 | 361.48 | 363.05 | 348,971 | -5.66(-1.54%) |
Oct 19, 2023 | 375.11 | 376.24 | 367.62 | 368.71 | 368,040 | -5.71(-1.53%) |
Oct 18, 2023 | 382.77 | 384.41 | 373.58 | 374.42 | 345,126 | -11.51(-2.98%) |
Oct 17, 2023 | 381.77 | 390.04 | 380.63 | 385.93 | 322,704 | +0.77(+0.20%) |
Oct 16, 2023 | 386.99 | 389.92 | 382.74 | 385.17 | 393,644 | +0.75(+0.19%) |
Oct 13, 2023 | 385.59 | 390.55 | 383.53 | 384.42 | 202,063 | +0.10(+0.03%) |
Oct 12, 2023 | 391.84 | 393.76 | 382.00 | 384.32 | 290,181 | -7.24(-1.85%) |
Oct 11, 2023 | 386.78 | 391.97 | 382.64 | 391.55 | 349,576 | +4.92(+1.27%) |
Oct 10, 2023 | 381.96 | 389.49 | 379.57 | 386.63 | 211,107 | +4.36(+1.14%) |
Oct 09, 2023 | 373.50 | 382.47 | 373.41 | 382.27 | 189,420 | +5.34(+1.42%) |
Oct 06, 2023 | 369.63 | 378.11 | 368.30 | 376.93 | 310,592 | +4.82(+1.30%) |
Oct 05, 2023 | 372.15 | 374.22 | 365.20 | 372.11 | 361,368 | -1.05(-0.28%) |
Oct 04, 2023 | 369.88 | 373.58 | 366.31 | 373.15 | 302,098 | +4.94(+1.34%) |
Oct 03, 2023 | 369.58 | 374.02 | 366.76 | 368.21 | 262,737 | -1.75(-0.47%) |
Oct 02, 2023 | 372.72 | 372.72 | 365.04 | 369.96 | 346,291 | -4.62(-1.23%) |
Sep 29, 2023 | 379.74 | 379.74 | 374.23 | 374.58 | 229,089 | -3.86(-1.02%) |
Sep 28, 2023 | 375.92 | 379.63 | 374.95 | 378.45 | 195,201 | +3.89(+1.04%) |
Sep 27, 2023 | 378.31 | 378.45 | 367.83 | 374.55 | 296,018 | -0.22(-0.06%) |
Sep 26, 2023 | 374.97 | 377.56 | 372.88 | 374.77 | 235,871 | -0.20(-0.05%) |
Sep 25, 2023 | 371.43 | 375.18 | 373.43 | 374.97 | 201,635 | +3.08(+0.83%) |
Sep 22, 2023 | 373.38 | 375.77 | 370.75 | 371.89 | 382,060 | -1.79(-0.48%) |
Sep 21, 2023 | 381.39 | 381.39 | 371.44 | 373.67 | 362,641 | -10.02(-2.61%) |
Sep 20, 2023 | 394.06 | 394.06 | 382.85 | 383.70 | 286,503 | -8.26(-2.11%) |
Sep 19, 2023 | 394.58 | 398.19 | 391.62 | 391.95 | 291,895 | -1.99(-0.50%) |
Sep 18, 2023 | 392.61 | 395.67 | 390.86 | 393.94 | 229,393 | +0.42(+0.11%) |
Sep 15, 2023 | 397.44 | 399.93 | 392.58 | 393.52 | 649,151 | -3.71(-0.93%) |
Sep 14, 2023 | 397.33 | 398.26 | 391.29 | 397.24 | 219,965 | +2.63(+0.67%) |
Sep 13, 2023 | 389.78 | 394.86 | 388.85 | 394.61 | 280,427 | +1.45(+0.37%) |
Sep 12, 2023 | 394.00 | 395.72 | 390.04 | 393.16 | 239,765 | -3.32(-0.84%) |
Sep 11, 2023 | 393.10 | 399.48 | 391.71 | 396.49 | 210,610 | +3.98(+1.01%) |
Sep 08, 2023 | 402.65 | 402.65 | 391.33 | 392.50 | 304,768 | -10.68(-2.65%) |
Sep 07, 2023 | 404.61 | 405.37 | 401.25 | 403.19 | 230,615 | -0.99(-0.24%) |
Sep 06, 2023 | 403.34 | 405.46 | 399.85 | 404.17 | 395,508 | +1.18(+0.29%) |
Sep 05, 2023 | 405.74 | 405.98 | 402.02 | 403.00 | 264,450 | -4.01(-0.99%) |
Sep 01, 2023 | 409.72 | 409.72 | 403.98 | 407.01 | 258,415 | +0.79(+0.19%) |
Aug 31, 2023 | 408.29 | 410.84 | 406.00 | 406.22 | 429,013 | -2.22(-0.54%) |
Aug 30, 2023 | 413.96 | 415.04 | 408.12 | 408.44 | 310,079 | -3.28(-0.80%) |
Aug 29, 2023 | 402.01 | 411.86 | 401.22 | 411.72 | 268,397 | +9.03(+2.24%) |
Aug 28, 2023 | 394.55 | 402.88 | 394.55 | 402.69 | 218,941 | +9.62(+2.45%) |
Aug 25, 2023 | 391.25 | 394.99 | 387.90 | 393.07 | 330,246 | +2.01(+0.51%) |
Aug 24, 2023 | 392.72 | 397.31 | 390.96 | 391.06 | 280,939 | -1.35(-0.34%) |
Aug 23, 2023 | 394.67 | 395.44 | 391.36 | 392.41 | 544,139 | -0.11(-0.03%) |
Aug 22, 2023 | 392.68 | 395.69 | 389.42 | 392.52 | 341,348 | +0.50(+0.13%) |
Aug 21, 2023 | 389.25 | 392.63 | 387.18 | 392.02 | 370,396 | +4.90(+1.27%) |
Aug 18, 2023 | 389.06 | 390.72 | 385.73 | 387.12 | 307,807 | -5.09(-1.30%) |
Aug 17, 2023 | 398.45 | 400.79 | 391.36 | 392.21 | 299,824 | -4.61(-1.16%) |
Aug 16, 2023 | 400.70 | 402.31 | 396.81 | 396.82 | 265,605 | -4.63(-1.15%) |
Aug 15, 2023 | 400.13 | 403.39 | 397.76 | 401.46 | 263,476 | +2.24(+0.56%) |
Aug 14, 2023 | 394.12 | 399.40 | 392.70 | 399.22 | 353,670 | +5.14(+1.30%) |
Aug 11, 2023 | 397.12 | 399.32 | 393.42 | 394.08 | 282,470 | -5.50(-1.38%) |
Aug 10, 2023 | 401.33 | 407.88 | 398.70 | 399.58 | 349,601 | +0.10(+0.03%) |
Aug 09, 2023 | 395.88 | 400.28 | 395.81 | 399.48 | 358,043 | +0.28(+0.07%) |
Aug 08, 2023 | 391.44 | 399.29 | 386.95 | 399.20 | 794,524 | +21.13(+5.59%) |
Aug 07, 2023 | 375.84 | 379.43 | 373.84 | 378.07 | 260,051 | +3.62(+0.97%) |
Aug 04, 2023 | 370.20 | 376.10 | 368.09 | 374.44 | 383,723 | +5.34(+1.45%) |
Aug 03, 2023 | 369.31 | 371.43 | 367.65 | 369.10 | 302,927 | -0.86(-0.23%) |
Aug 02, 2023 | 368.84 | 370.47 | 365.39 | 369.96 | 420,978 | -1.08(-0.29%) |
Aug 01, 2023 | 366.26 | 372.35 | 364.41 | 371.04 | 444,214 | +3.61(+0.98%) |
Jul 31, 2023 | 365.29 | 367.69 | 362.39 | 367.43 | 575,249 | +2.58(+0.71%) |
Jul 28, 2023 | 358.25 | 366.39 | 355.24 | 364.85 | 500,539 | +10.54(+2.98%) |
Jul 27, 2023 | 374.68 | 374.79 | 350.00 | 354.31 | 1,023,635 | -24.48(-6.46%) |
Jul 26, 2023 | 373.80 | 378.95 | 368.42 | 378.79 | 357,557 | +2.29(+0.61%) |
Jul 25, 2023 | 372.88 | 382.91 | 372.38 | 376.50 | 333,990 | +1.26(+0.34%) |
Jul 24, 2023 | 374.56 | 377.95 | 373.27 | 375.24 | 332,904 | -1.26(-0.33%) |
Jul 21, 2023 | 379.11 | 384.66 | 376.12 | 376.50 | 846,918 | -1.43(-0.38%) |
Jul 20, 2023 | 385.08 | 385.92 | 377.58 | 377.93 | 238,288 | -6.86(-1.78%) |
Jul 19, 2023 | 382.79 | 385.98 | 380.80 | 384.78 | 254,638 | +1.03(+0.27%) |
Jul 18, 2023 | 382.90 | 384.46 | 378.27 | 383.75 | 314,718 | +0.97(+0.25%) |
Jul 17, 2023 | 384.35 | 384.91 | 379.56 | 382.79 | 148,411 | -1.51(-0.39%) |
Jul 14, 2023 | 382.56 | 386.68 | 382.15 | 384.29 | 194,937 | +1.47(+0.38%) |
Jul 13, 2023 | 385.11 | 388.54 | 381.56 | 382.82 | 225,182 | +0.14(+0.04%) |
Jul 12, 2023 | 378.19 | 383.31 | 374.70 | 382.69 | 273,744 | +8.16(+2.18%) |
Jul 11, 2023 | 378.19 | 379.67 | 372.45 | 374.52 | 220,384 | -1.96(-0.52%) |
Jul 10, 2023 | 372.65 | 379.02 | 371.54 | 376.48 | 279,064 | +5.69(+1.53%) |
Jul 07, 2023 | 370.69 | 372.42 | 367.99 | 370.79 | 331,288 | -1.63(-0.44%) |
Jul 06, 2023 | 372.72 | 375.82 | 370.16 | 372.42 | 301,582 | -3.79(-1.01%) |
Jul 05, 2023 | 375.84 | 381.37 | 374.06 | 376.21 | 261,392 | -1.30(-0.34%) |
Jul 03, 2023 | 378.40 | 379.20 | 373.08 | 377.51 | 155,113 | -4.13(-1.08%) |
Jun 30, 2023 | 379.28 | 386.29 | 377.92 | 381.64 | 355,969 | +5.10(+1.35%) |
Jun 29, 2023 | 367.20 | 376.60 | 365.52 | 376.54 | 258,652 | +8.13(+2.21%) |
Jun 28, 2023 | 367.70 | 371.84 | 365.78 | 368.41 | 269,300 | -0.13(-0.04%) |
Jun 27, 2023 | 365.73 | 368.83 | 362.27 | 368.54 | 324,179 | +4.26(+1.17%) |
Jun 26, 2023 | 366.29 | 366.47 | 361.62 | 364.27 | 342,059 | -1.93(-0.53%) |
Jun 23, 2023 | 365.00 | 369.31 | 364.08 | 366.20 | 608,062 | -1.67(-0.45%) |
Jun 22, 2023 | 370.71 | 374.18 | 366.52 | 367.87 | 242,082 | -0.23(-0.06%) |
Jun 21, 2023 | 363.30 | 369.68 | 363.23 | 368.10 | 339,569 | +2.78(+0.76%) |
Jun 20, 2023 | 356.39 | 366.19 | 355.86 | 365.31 | 430,078 | +4.06(+1.12%) |
Jun 16, 2023 | 366.03 | 373.63 | 360.86 | 361.25 | 1,132,116 | +2.24(+0.62%) |
Jun 15, 2023 | 352.18 | 360.51 | 351.16 | 359.02 | 423,838 | +5.10(+1.44%) |
Jun 14, 2023 | 357.85 | 360.48 | 352.26 | 353.92 | 278,832 | -3.12(-0.87%) |
Jun 13, 2023 | 356.06 | 359.11 | 354.51 | 357.04 | 311,746 | +0.43(+0.12%) |
Jun 12, 2023 | 348.71 | 357.19 | 346.50 | 356.61 | 329,972 | +9.09(+2.62%) |
Jun 09, 2023 | 349.76 | 350.24 | 347.06 | 347.52 | 266,952 | -1.47(-0.42%) |
Jun 08, 2023 | 343.09 | 349.15 | 340.83 | 348.99 | 369,368 | +5.02(+1.46%) |
Jun 07, 2023 | 344.48 | 348.11 | 342.97 | 343.97 | 279,663 | -1.47(-0.42%) |
Jun 06, 2023 | 342.75 | 347.22 | 341.33 | 345.44 | 350,711 | +2.78(+0.81%) |
Jun 05, 2023 | 342.68 | 348.12 | 342.50 | 342.65 | 446,368 | -0.33(-0.10%) |
Jun 02, 2023 | 341.94 | 343.18 | 339.25 | 342.98 | 386,765 | +2.20(+0.64%) |