Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 756.47 | 758.57 | 739.65 | 747.68 | 585,876 | -1.80(-0.24%) |
May 16, 2024 | 760.00 | 763.93 | 749.13 | 749.48 | 751,235 | -10.24(-1.35%) |
May 15, 2024 | 737.94 | 760.32 | 734.88 | 759.72 | 850,263 | +29.80(+4.08%) |
May 14, 2024 | 707.25 | 731.73 | 705.18 | 729.92 | 883,697 | +17.22(+2.42%) |
May 13, 2024 | 718.54 | 718.54 | 710.12 | 712.70 | 555,200 | -4.11(-0.57%) |
May 10, 2024 | 718.54 | 726.52 | 711.61 | 716.81 | 449,710 | +7.59(+1.07%) |
May 09, 2024 | 717.31 | 718.54 | 707.59 | 709.23 | 978,044 | -6.47(-0.90%) |
May 08, 2024 | 708.48 | 716.14 | 704.59 | 715.69 | 674,234 | +2.76(+0.39%) |
May 07, 2024 | 715.17 | 721.91 | 710.12 | 712.93 | 784,432 | -3.99(-0.56%) |
May 06, 2024 | 697.74 | 717.24 | 696.68 | 716.92 | 875,554 | +21.75(+3.13%) |
May 03, 2024 | 693.59 | 702.63 | 689.69 | 695.18 | 821,799 | +14.51(+2.13%) |
May 02, 2024 | 674.27 | 681.61 | 662.84 | 680.66 | 676,478 | +15.98(+2.40%) |
May 01, 2024 | 679.09 | 690.33 | 661.15 | 664.69 | 1,275,713 | -23.20(-3.37%) |
Apr 30, 2024 | 710.20 | 716.27 | 686.89 | 687.89 | 903,857 | -24.59(-3.45%) |
Apr 29, 2024 | 704.98 | 714.53 | 698.97 | 712.48 | 933,433 | +7.65(+1.09%) |
Apr 26, 2024 | 681.61 | 708.82 | 677.43 | 704.83 | 1,195,952 | +33.24(+4.95%) |
Apr 25, 2024 | 655.65 | 676.34 | 648.69 | 671.58 | 1,067,793 | +16.38(+2.50%) |
Apr 24, 2024 | 658.44 | 666.82 | 646.28 | 655.21 | 875,148 | +8.31(+1.29%) |
Apr 23, 2024 | 634.75 | 652.67 | 634.54 | 646.89 | 711,110 | +14.54(+2.30%) |
Apr 22, 2024 | 634.06 | 637.43 | 624.06 | 632.35 | 926,139 | +5.47(+0.87%) |
Apr 19, 2024 | 644.89 | 646.39 | 621.90 | 626.88 | 1,075,065 | -16.03(-2.49%) |
Apr 18, 2024 | 654.46 | 657.07 | 640.70 | 642.91 | 904,791 | -14.73(-2.24%) |
Apr 17, 2024 | 680.39 | 683.46 | 656.66 | 657.64 | 1,195,619 | -34.26(-4.95%) |
Apr 16, 2024 | 677.11 | 695.50 | 677.11 | 691.90 | 924,489 | +14.79(+2.18%) |
Apr 15, 2024 | 688.48 | 697.28 | 671.16 | 677.11 | 887,693 | -2.29(-0.34%) |
Apr 12, 2024 | 683.05 | 687.87 | 676.04 | 679.40 | 812,477 | -19.79(-2.83%) |
Apr 11, 2024 | 693.42 | 700.20 | 686.45 | 699.19 | 833,121 | +13.46(+1.96%) |
Apr 10, 2024 | 684.51 | 693.59 | 682.82 | 685.73 | 611,269 | -9.69(-1.39%) |
Apr 09, 2024 | 698.58 | 698.58 | 681.32 | 695.41 | 710,328 | +6.00(+0.87%) |
Apr 08, 2024 | 686.95 | 691.01 | 677.11 | 689.42 | 519,340 | +7.96(+1.17%) |
Apr 05, 2024 | 672.70 | 687.43 | 672.70 | 681.45 | 792,492 | +10.07(+1.50%) |
Apr 04, 2024 | 704.85 | 706.41 | 667.07 | 671.38 | 1,105,246 | -24.73(-3.55%) |
Apr 03, 2024 | 688.78 | 705.69 | 685.60 | 696.11 | 783,945 | +3.59(+0.52%) |
Apr 02, 2024 | 692.82 | 695.84 | 684.71 | 692.52 | 952,745 | -16.92(-2.38%) |
Apr 01, 2024 | 698.58 | 716.72 | 698.33 | 709.44 | 773,808 | +12.28(+1.76%) |
Mar 28, 2024 | 695.46 | 698.40 | 688.61 | 697.15 | 1,209,119 | +1.70(+0.24%) |
Mar 27, 2024 | 690.99 | 696.28 | 680.52 | 695.46 | 978,148 | +8.43(+1.23%) |
Mar 26, 2024 | 703.61 | 705.96 | 686.17 | 687.02 | 866,922 | -11.29(-1.62%) |
Mar 25, 2024 | 696.43 | 706.66 | 694.45 | 698.31 | 494,263 | -10.81(-1.52%) |
Mar 22, 2024 | 705.00 | 716.83 | 703.78 | 709.12 | 413,572 | -2.57(-0.36%) |
Mar 21, 2024 | 715.43 | 726.16 | 710.09 | 711.68 | 759,549 | +17.14(+2.47%) |
Mar 20, 2024 | 678.78 | 696.79 | 672.20 | 694.54 | 905,903 | +14.86(+2.19%) |
Mar 19, 2024 | 676.42 | 684.61 | 667.34 | 679.68 | 890,424 | -9.62(-1.40%) |
Mar 18, 2024 | 694.92 | 703.74 | 687.87 | 689.30 | 799,577 | +6.79(+0.99%) |
Mar 15, 2024 | 685.43 | 690.49 | 678.33 | 682.51 | 1,672,868 | -8.41(-1.22%) |
Mar 14, 2024 | 697.04 | 699.58 | 686.37 | 690.92 | 936,065 | +3.61(+0.53%) |
Mar 13, 2024 | 689.20 | 694.25 | 680.78 | 687.31 | 1,157,745 | -9.67(-1.39%) |
Mar 12, 2024 | 690.32 | 697.43 | 681.96 | 696.98 | 877,172 | +12.99(+1.90%) |
Mar 11, 2024 | 688.65 | 690.03 | 673.74 | 683.99 | 1,039,795 | -13.80(-1.98%) |
Mar 08, 2024 | 721.34 | 723.00 | 697.79 | 697.79 | 1,124,232 | -24.00(-3.33%) |
Mar 07, 2024 | 717.82 | 727.67 | 717.82 | 721.79 | 1,060,939 | +7.79(+1.09%) |
Mar 06, 2024 | 710.33 | 720.00 | 704.61 | 714.01 | 1,064,240 | +9.57(+1.36%) |
Mar 05, 2024 | 710.88 | 714.77 | 696.39 | 704.44 | 1,109,543 | -11.92(-1.66%) |
Mar 04, 2024 | 723.28 | 726.52 | 714.98 | 716.35 | 752,386 | +0.24(+0.03%) |
Mar 01, 2024 | 686.88 | 717.76 | 686.85 | 716.11 | 1,127,184 | +35.20(+5.17%) |
Feb 29, 2024 | 681.05 | 682.71 | 673.47 | 680.91 | 1,000,377 | +9.28(+1.38%) |
Feb 28, 2024 | 666.34 | 674.26 | 666.34 | 671.63 | 626,232 | -4.57(-0.68%) |
Feb 27, 2024 | 678.61 | 683.31 | 675.30 | 676.20 | 719,644 | -6.23(-0.91%) |
Feb 26, 2024 | 674.25 | 685.38 | 672.62 | 682.43 | 651,128 | +14.97(+2.24%) |
Feb 23, 2024 | 681.61 | 686.17 | 666.67 | 667.46 | 599,200 | -14.92(-2.19%) |
Feb 22, 2024 | 674.29 | 686.29 | 671.48 | 682.38 | 1,078,769 | +31.79(+4.89%) |
Feb 21, 2024 | 643.86 | 650.75 | 637.87 | 650.60 | 746,885 | +0.15(+0.02%) |
Feb 20, 2024 | 653.18 | 659.65 | 643.39 | 650.45 | 1,265,022 | -9.56(-1.45%) |
Feb 16, 2024 | 665.64 | 676.09 | 656.23 | 660.01 | 1,062,561 | +8.95(+1.37%) |
Feb 15, 2024 | 653.67 | 660.48 | 649.18 | 651.05 | 1,027,484 | -0.01(-0.00%) |
Feb 14, 2024 | 647.24 | 659.06 | 645.03 | 651.07 | 1,179,135 | +12.72(+1.99%) |
Feb 13, 2024 | 625.50 | 646.71 | 622.85 | 638.35 | 1,505,823 | -6.95(-1.08%) |
Feb 12, 2024 | 643.36 | 654.77 | 642.48 | 645.30 | 1,238,437 | -1.74(-0.27%) |
Feb 09, 2024 | 626.48 | 648.50 | 625.88 | 647.04 | 1,251,696 | +31.18(+5.06%) |
Feb 08, 2024 | 606.32 | 622.15 | 605.58 | 615.87 | 736,303 | +9.55(+1.57%) |
Feb 07, 2024 | 606.81 | 609.90 | 596.14 | 606.32 | 861,397 | +7.25(+1.21%) |
Feb 06, 2024 | 613.75 | 613.75 | 593.33 | 599.07 | 1,032,122 | -13.20(-2.16%) |
Feb 05, 2024 | 604.75 | 612.48 | 597.99 | 612.27 | 906,362 | +10.51(+1.75%) |
Feb 02, 2024 | 592.72 | 605.05 | 590.49 | 601.76 | 858,006 | +5.20(+0.87%) |
Feb 01, 2024 | 596.24 | 599.49 | 592.12 | 596.56 | 893,362 | +5.04(+0.85%) |
Jan 31, 2024 | 585.25 | 599.43 | 579.23 | 591.52 | 1,085,803 | -1.30(-0.22%) |
Jan 30, 2024 | 592.50 | 599.46 | 591.99 | 592.82 | 1,040,105 | -4.71(-0.79%) |
Jan 29, 2024 | 593.96 | 599.64 | 592.04 | 597.53 | 1,064,456 | +0.71(+0.12%) |
Jan 26, 2024 | 621.35 | 623.26 | 593.68 | 596.83 | 2,204,733 | -42.14(-6.60%) |
Jan 25, 2024 | 648.74 | 655.99 | 636.44 | 638.97 | 1,714,400 | +3.23(+0.51%) |
Jan 24, 2024 | 633.06 | 643.39 | 624.64 | 635.74 | 1,088,103 | +19.43(+3.15%) |
Jan 23, 2024 | 616.16 | 620.33 | 607.78 | 616.31 | 900,032 | -4.14(-0.67%) |
Jan 22, 2024 | 615.90 | 625.62 | 614.98 | 620.46 | 970,647 | +10.07(+1.65%) |
Jan 19, 2024 | 592.89 | 614.36 | 590.51 | 610.39 | 1,340,823 | +22.89(+3.90%) |
Jan 18, 2024 | 576.84 | 589.48 | 574.55 | 587.50 | 1,450,759 | +27.38(+4.89%) |
Jan 17, 2024 | 561.61 | 561.61 | 550.50 | 560.11 | 744,214 | -4.29(-0.76%) |
Jan 16, 2024 | 556.75 | 567.17 | 555.38 | 564.40 | 965,964 | +6.17(+1.11%) |
Jan 12, 2024 | 561.59 | 562.03 | 554.83 | 558.23 | 620,366 | -1.52(-0.27%) |
Jan 11, 2024 | 554.64 | 563.01 | 547.30 | 559.75 | 653,415 | +6.02(+1.09%) |
Jan 10, 2024 | 556.58 | 556.58 | 547.54 | 553.73 | 796,856 | -0.25(-0.04%) |
Jan 09, 2024 | 552.64 | 559.29 | 548.76 | 553.98 | 813,749 | -6.00(-1.07%) |
Jan 08, 2024 | 546.73 | 563.49 | 546.52 | 559.97 | 1,328,846 | +17.97(+3.32%) |
Jan 05, 2024 | 545.78 | 549.01 | 540.11 | 542.00 | 770,270 | -2.12(-0.39%) |
Jan 04, 2024 | 544.07 | 552.54 | 542.50 | 544.12 | 863,560 | -6.12(-1.11%) |
Jan 03, 2024 | 549.66 | 555.88 | 547.67 | 550.25 | 822,555 | -7.77(-1.39%) |
Jan 02, 2024 | 570.78 | 570.78 | 551.30 | 558.01 | 977,174 | -20.82(-3.60%) |
Dec 29, 2023 | 582.30 | 584.21 | 574.57 | 578.83 | 515,091 | -4.95(-0.85%) |
Dec 28, 2023 | 594.57 | 594.89 | 583.49 | 583.78 | 516,297 | -5.18(-0.88%) |
Dec 27, 2023 | 591.65 | 592.37 | 585.94 | 588.96 | 637,973 | +0.10(+0.02%) |
Dec 26, 2023 | 584.41 | 591.39 | 583.69 | 588.86 | 657,501 | +8.68(+1.50%) |
Dec 22, 2023 | 577.24 | 582.52 | 576.00 | 580.18 | 411,541 | +2.19(+0.38%) |
Dec 21, 2023 | 573.06 | 579.68 | 570.09 | 577.99 | 643,179 | +17.08(+3.04%) |
Dec 20, 2023 | 569.62 | 576.04 | 560.30 | 560.91 | 1,039,991 | -14.75(-2.56%) |
Dec 19, 2023 | 577.40 | 580.54 | 574.55 | 575.66 | 881,522 | +1.37(+0.24%) |
Dec 18, 2023 | 589.00 | 590.48 | 573.12 | 574.28 | 932,408 | -8.36(-1.44%) |
Dec 15, 2023 | 582.52 | 587.64 | 579.44 | 582.65 | 1,393,775 | +2.70(+0.47%) |
Dec 14, 2023 | 572.61 | 583.86 | 572.61 | 579.95 | 1,505,536 | +11.67(+2.05%) |
Dec 13, 2023 | 559.72 | 571.12 | 556.47 | 568.28 | 785,257 | +9.61(+1.72%) |
Dec 12, 2023 | 555.83 | 562.07 | 555.79 | 558.67 | 875,475 | +1.83(+0.33%) |
Dec 11, 2023 | 543.25 | 561.22 | 540.39 | 556.84 | 1,139,092 | +24.67(+4.64%) |
Dec 08, 2023 | 533.26 | 536.89 | 529.74 | 532.16 | 1,042,762 | -6.77(-1.26%) |
Dec 07, 2023 | 532.82 | 541.00 | 527.82 | 538.93 | 682,419 | +12.57(+2.39%) |
Dec 06, 2023 | 542.23 | 543.27 | 525.20 | 526.37 | 769,969 | -8.58(-1.60%) |
Dec 05, 2023 | 530.03 | 535.09 | 524.87 | 534.95 | 581,397 | -2.35(-0.44%) |
Dec 04, 2023 | 540.89 | 543.18 | 525.81 | 537.30 | 893,077 | -9.37(-1.71%) |
Dec 01, 2023 | 540.93 | 547.89 | 538.27 | 546.67 | 622,514 | +4.36(+0.80%) |
Nov 30, 2023 | 541.81 | 544.96 | 534.49 | 542.31 | 2,217,947 | +0.55(+0.10%) |
Nov 29, 2023 | 554.01 | 555.13 | 540.31 | 541.76 | 1,282,907 | -3.06(-0.56%) |
Nov 28, 2023 | 546.83 | 552.25 | 541.54 | 544.82 | 969,581 | -9.77(-1.76%) |
Nov 27, 2023 | 552.97 | 559.62 | 550.95 | 554.59 | 590,928 | +1.30(+0.24%) |
Nov 24, 2023 | 550.13 | 554.85 | 549.13 | 553.28 | 307,773 | +1.46(+0.27%) |
Nov 22, 2023 | 553.96 | 560.45 | 547.64 | 551.82 | 596,966 | +3.47(+0.63%) |
Nov 21, 2023 | 553.01 | 553.58 | 545.22 | 548.35 | 914,184 | -7.03(-1.27%) |
Nov 20, 2023 | 539.90 | 557.05 | 539.90 | 555.38 | 820,884 | +13.15(+2.43%) |
Nov 17, 2023 | 529.51 | 543.89 | 527.51 | 542.23 | 1,321,230 | -0.85(-0.16%) |
Nov 16, 2023 | 542.49 | 547.96 | 541.49 | 543.08 | 1,195,515 | -0.01(-0.00%) |
Nov 15, 2023 | 546.56 | 548.33 | 539.28 | 543.09 | 885,037 | -0.04(-0.01%) |
Nov 14, 2023 | 538.50 | 543.93 | 532.00 | 543.12 | 1,135,238 | +18.56(+3.54%) |
Nov 13, 2023 | 526.30 | 528.28 | 520.37 | 524.57 | 1,052,527 | -5.96(-1.12%) |
Nov 10, 2023 | 512.45 | 532.40 | 508.45 | 530.52 | 1,304,279 | +27.67(+5.50%) |
Nov 09, 2023 | 507.77 | 517.37 | 501.97 | 502.86 | 1,025,910 | -4.74(-0.93%) |
Nov 08, 2023 | 501.89 | 508.11 | 501.14 | 507.59 | 887,415 | +7.98(+1.60%) |
Nov 07, 2023 | 495.83 | 503.85 | 495.09 | 499.61 | 615,724 | +4.23(+0.85%) |
Nov 06, 2023 | 497.31 | 500.16 | 491.65 | 495.38 | 710,867 | -0.75(-0.15%) |
Nov 03, 2023 | 490.74 | 499.97 | 490.16 | 496.13 | 766,222 | +10.21(+2.10%) |
Nov 02, 2023 | 485.22 | 489.97 | 480.95 | 485.93 | 1,263,234 | +12.72(+2.69%) |
Nov 01, 2023 | 469.00 | 473.89 | 462.52 | 473.20 | 1,247,625 | +6.78(+1.45%) |
Oct 31, 2023 | 456.49 | 471.12 | 450.34 | 466.42 | 1,324,436 | +10.09(+2.21%) |
Oct 30, 2023 | 455.07 | 460.00 | 448.88 | 456.33 | 692,804 | +1.60(+0.35%) |
Oct 27, 2023 | 455.45 | 460.99 | 451.83 | 454.74 | 751,502 | -0.31(-0.07%) |
Oct 26, 2023 | 455.44 | 475.10 | 448.86 | 455.04 | 1,600,118 | +3.38(+0.75%) |
Oct 25, 2023 | 460.77 | 463.95 | 449.29 | 451.67 | 1,525,438 | -15.31(-3.28%) |
Oct 24, 2023 | 464.73 | 469.04 | 460.36 | 466.98 | 861,664 | +7.65(+1.66%) |
Oct 23, 2023 | 455.80 | 465.81 | 451.90 | 459.33 | 624,504 | +0.12(+0.03%) |
Oct 20, 2023 | 461.81 | 467.56 | 458.26 | 459.21 | 921,024 | -2.59(-0.56%) |
Oct 19, 2023 | 482.55 | 482.55 | 458.86 | 461.81 | 1,254,179 | -14.25(-2.99%) |
Oct 18, 2023 | 475.13 | 479.63 | 467.30 | 476.06 | 805,521 | -6.90(-1.43%) |
Oct 17, 2023 | 480.56 | 484.17 | 469.82 | 482.96 | 782,833 | -4.83(-0.99%) |
Oct 16, 2023 | 483.41 | 491.51 | 481.94 | 487.78 | 811,641 | +4.37(+0.90%) |
Oct 13, 2023 | 497.61 | 501.13 | 481.14 | 483.41 | 1,165,413 | -14.20(-2.85%) |
Oct 12, 2023 | 481.62 | 503.38 | 481.62 | 497.61 | 1,438,362 | +18.35(+3.83%) |
Oct 11, 2023 | 473.42 | 479.82 | 472.55 | 479.26 | 919,279 | +8.43(+1.79%) |
Oct 10, 2023 | 465.81 | 474.27 | 463.87 | 470.83 | 845,234 | +7.32(+1.58%) |
Oct 09, 2023 | 459.31 | 464.39 | 455.80 | 463.51 | 639,051 | -1.27(-0.27%) |
Oct 06, 2023 | 452.77 | 467.85 | 446.21 | 464.79 | 1,002,905 | +6.92(+1.51%) |
Oct 05, 2023 | 458.09 | 461.33 | 452.99 | 457.86 | 888,082 | +0.03(+0.01%) |
Oct 04, 2023 | 452.08 | 458.81 | 449.17 | 457.83 | 753,630 | +9.15(+2.04%) |
Oct 03, 2023 | 452.48 | 460.28 | 445.18 | 448.69 | 764,171 | -8.73(-1.91%) |
Oct 02, 2023 | 455.90 | 462.84 | 451.75 | 457.42 | 721,399 | +1.96(+0.43%) |
Sep 29, 2023 | 463.39 | 465.96 | 454.61 | 455.46 | 821,456 | +0.57(+0.12%) |
Sep 28, 2023 | 441.59 | 459.78 | 440.61 | 454.89 | 857,772 | +12.44(+2.81%) |
Sep 27, 2023 | 446.96 | 448.47 | 437.08 | 442.45 | 1,067,249 | +0.40(+0.09%) |
Sep 26, 2023 | 447.31 | 448.49 | 439.60 | 442.05 | 1,015,254 | -10.16(-2.25%) |
Sep 25, 2023 | 445.86 | 452.28 | 447.72 | 452.21 | 634,601 | +3.55(+0.79%) |
Sep 22, 2023 | 448.36 | 455.56 | 447.58 | 448.67 | 806,467 | +4.87(+1.10%) |
Sep 21, 2023 | 442.89 | 447.30 | 441.45 | 443.80 | 1,062,503 | -5.22(-1.16%) |
Sep 20, 2023 | 456.79 | 458.78 | 448.76 | 449.02 | 716,085 | -5.09(-1.12%) |
Sep 19, 2023 | 453.39 | 455.52 | 448.50 | 454.12 | 668,169 | +0.79(+0.18%) |
Sep 18, 2023 | 452.25 | 457.74 | 448.85 | 453.32 | 1,186,717 | +2.27(+0.50%) |
Sep 15, 2023 | 468.94 | 469.37 | 448.18 | 451.05 | 2,851,430 | -25.50(-5.35%) |
Sep 14, 2023 | 485.18 | 486.58 | 475.90 | 476.55 | 905,694 | -3.67(-0.77%) |
Sep 13, 2023 | 480.60 | 487.83 | 479.01 | 480.23 | 843,148 | -2.19(-0.45%) |
Sep 12, 2023 | 484.67 | 492.14 | 481.45 | 482.41 | 811,204 | -8.30(-1.69%) |
Sep 11, 2023 | 500.87 | 502.94 | 482.15 | 490.71 | 907,466 | -3.55(-0.72%) |
Sep 08, 2023 | 491.56 | 495.07 | 490.57 | 494.26 | 875,080 | +0.55(+0.11%) |
Sep 07, 2023 | 499.77 | 499.77 | 484.76 | 493.71 | 1,278,814 | -16.18(-3.17%) |
Sep 06, 2023 | 505.80 | 516.56 | 503.18 | 509.89 | 719,387 | +0.91(+0.18%) |
Sep 05, 2023 | 503.47 | 513.37 | 499.93 | 508.97 | 786,408 | +5.49(+1.09%) |
Sep 01, 2023 | 500.07 | 505.18 | 494.95 | 503.48 | 661,824 | +5.11(+1.03%) |
Aug 31, 2023 | 491.69 | 502.08 | 490.45 | 498.37 | 921,424 | +3.55(+0.72%) |
Aug 30, 2023 | 494.90 | 497.46 | 487.58 | 494.82 | 662,794 | +0.42(+0.08%) |
Aug 29, 2023 | 479.96 | 497.50 | 478.81 | 494.41 | 837,649 | +11.31(+2.34%) |
Aug 28, 2023 | 480.99 | 485.91 | 478.29 | 483.10 | 602,543 | +4.73(+0.99%) |
Aug 25, 2023 | 473.18 | 480.45 | 466.82 | 478.37 | 1,112,405 | +5.29(+1.12%) |
Aug 24, 2023 | 497.26 | 499.79 | 472.04 | 473.08 | 1,254,486 | -17.79(-3.63%) |
Aug 23, 2023 | 485.61 | 493.93 | 482.20 | 490.87 | 825,729 | +7.55(+1.56%) |
Aug 22, 2023 | 491.84 | 492.74 | 480.52 | 483.32 | 596,529 | -3.96(-0.81%) |
Aug 21, 2023 | 475.39 | 489.03 | 475.39 | 487.29 | 848,775 | +12.66(+2.67%) |
Aug 18, 2023 | 466.13 | 477.79 | 464.86 | 474.62 | 771,725 | +4.98(+1.06%) |
Aug 17, 2023 | 472.71 | 476.85 | 468.98 | 469.65 | 849,229 | -1.04(-0.22%) |
Aug 16, 2023 | 481.00 | 484.62 | 470.22 | 470.69 | 808,766 | -9.46(-1.97%) |
Aug 15, 2023 | 483.35 | 484.58 | 478.61 | 480.16 | 659,489 | -7.31(-1.50%) |
Aug 14, 2023 | 471.24 | 488.52 | 470.63 | 487.46 | 1,216,232 | +13.12(+2.77%) |
Aug 11, 2023 | 485.27 | 485.38 | 473.44 | 474.35 | 877,173 | -17.14(-3.49%) |
Aug 10, 2023 | 495.19 | 503.41 | 488.32 | 491.49 | 951,233 | +1.81(+0.37%) |
Aug 09, 2023 | 495.86 | 497.02 | 489.35 | 489.68 | 833,822 | -4.14(-0.84%) |
Aug 08, 2023 | 495.49 | 496.17 | 486.83 | 493.82 | 1,124,011 | -7.72(-1.54%) |
Aug 07, 2023 | 495.16 | 502.54 | 494.16 | 501.54 | 764,199 | +9.87(+2.01%) |
Aug 04, 2023 | 496.17 | 498.66 | 487.74 | 491.67 | 734,324 | -5.80(-1.17%) |
Aug 03, 2023 | 492.46 | 499.21 | 486.35 | 497.47 | 878,641 | +2.73(+0.55%) |
Aug 02, 2023 | 499.72 | 501.75 | 489.96 | 494.74 | 1,377,105 | -14.57(-2.86%) |
Aug 01, 2023 | 509.00 | 512.29 | 505.42 | 509.31 | 868,194 | +0.33(+0.06%) |
Jul 31, 2023 | 507.06 | 511.77 | 501.32 | 508.98 | 1,103,750 | +2.91(+0.58%) |
Jul 28, 2023 | 495.16 | 508.53 | 483.42 | 506.07 | 2,039,906 | +28.38(+5.94%) |
Jul 27, 2023 | 470.41 | 490.50 | 470.41 | 477.69 | 1,969,379 | +24.26(+5.35%) |
Jul 26, 2023 | 454.96 | 458.62 | 448.62 | 453.42 | 855,072 | -8.18(-1.77%) |
Jul 25, 2023 | 458.71 | 465.77 | 458.57 | 461.60 | 795,984 | +5.08(+1.11%) |
Jul 24, 2023 | 453.06 | 458.14 | 451.72 | 456.52 | 747,520 | +2.40(+0.53%) |
Jul 21, 2023 | 452.50 | 457.64 | 449.12 | 454.12 | 2,677,215 | +8.38(+1.88%) |
Jul 20, 2023 | 454.25 | 455.37 | 444.64 | 445.75 | 1,831,544 | -20.29(-4.35%) |
Jul 19, 2023 | 478.33 | 480.04 | 464.23 | 466.04 | 1,148,201 | -13.34(-2.78%) |
Jul 18, 2023 | 479.79 | 481.52 | 472.98 | 479.38 | 867,348 | -6.26(-1.29%) |
Jul 17, 2023 | 471.80 | 488.76 | 471.57 | 485.64 | 824,170 | +15.44(+3.28%) |
Jul 14, 2023 | 473.54 | 477.15 | 467.20 | 470.20 | 836,608 | -1.02(-0.22%) |
Jul 13, 2023 | 466.67 | 472.96 | 464.44 | 471.22 | 810,916 | +9.66(+2.09%) |
Jul 12, 2023 | 461.91 | 462.93 | 455.37 | 461.56 | 883,096 | +6.53(+1.43%) |
Jul 11, 2023 | 463.29 | 463.29 | 447.17 | 455.04 | 693,828 | -8.10(-1.75%) |
Jul 10, 2023 | 451.97 | 465.20 | 451.97 | 463.14 | 944,813 | +11.72(+2.60%) |
Jul 07, 2023 | 451.50 | 461.45 | 449.70 | 451.42 | 935,718 | -5.66(-1.24%) |
Jul 06, 2023 | 458.52 | 460.55 | 449.21 | 457.08 | 1,257,232 | -6.31(-1.36%) |
Jul 05, 2023 | 470.70 | 474.96 | 462.49 | 463.38 | 1,130,033 | -16.75(-3.49%) |
Jul 03, 2023 | 480.35 | 483.69 | 472.72 | 480.13 | 429,070 | -0.20(-0.04%) |
Jun 30, 2023 | 478.07 | 483.53 | 476.55 | 480.33 | 918,346 | +7.72(+1.63%) |
Jun 29, 2023 | 474.55 | 474.76 | 468.01 | 472.61 | 594,584 | +2.77(+0.59%) |
Jun 28, 2023 | 465.86 | 472.94 | 464.98 | 469.84 | 737,766 | -2.48(-0.52%) |
Jun 27, 2023 | 455.77 | 474.00 | 455.77 | 472.32 | 872,121 | +18.20(+4.01%) |
Jun 26, 2023 | 453.67 | 463.82 | 453.67 | 454.12 | 621,263 | +1.59(+0.35%) |
Jun 23, 2023 | 453.07 | 455.50 | 450.19 | 452.53 | 837,484 | -10.33(-2.23%) |
Jun 22, 2023 | 448.67 | 463.37 | 448.58 | 462.86 | 757,085 | +10.85(+2.40%) |
Jun 21, 2023 | 456.47 | 460.00 | 451.02 | 452.01 | 885,108 | -7.94(-1.73%) |
Jun 20, 2023 | 461.80 | 465.65 | 455.90 | 459.96 | 830,052 | -0.44(-0.09%) |
Jun 16, 2023 | 468.70 | 470.41 | 458.62 | 460.39 | 2,031,713 | -7.31(-1.56%) |
Jun 15, 2023 | 470.68 | 472.47 | 466.02 | 467.70 | 1,048,219 | -8.19(-1.72%) |
Jun 14, 2023 | 467.24 | 476.50 | 466.59 | 475.89 | 922,585 | +0.64(+0.14%) |
Jun 13, 2023 | 475.36 | 477.54 | 467.88 | 475.25 | 760,107 | +4.42(+0.94%) |
Jun 12, 2023 | 464.44 | 471.68 | 461.58 | 470.83 | 1,205,531 | +9.69(+2.10%) |
Jun 09, 2023 | 471.14 | 473.29 | 460.41 | 461.15 | 1,075,947 | -8.13(-1.73%) |
Jun 08, 2023 | 460.18 | 470.76 | 459.53 | 469.28 | 960,181 | +10.00(+2.18%) |
Jun 07, 2023 | 459.50 | 468.35 | 456.16 | 459.27 | 1,097,025 | +2.73(+0.60%) |
Jun 06, 2023 | 446.67 | 460.18 | 442.68 | 456.54 | 1,142,488 | +2.92(+0.64%) |
Jun 05, 2023 | 451.97 | 456.94 | 447.05 | 453.62 | 1,019,364 | -0.01(-0.00%) |
Jun 02, 2023 | 450.11 | 454.23 | 440.86 | 453.63 | 1,218,579 | +5.48(+1.22%) |