Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 358.05 | 360.44 | 351.67 | 354.40 | 1,336,031 | -6.20(-1.72%) |
Apr 30, 2024 | 362.59 | 362.59 | 358.62 | 360.60 | 1,592,165 | -3.36(-0.92%) |
Apr 29, 2024 | 357.89 | 366.98 | 357.01 | 363.96 | 1,361,136 | -0.74(-0.20%) |
Apr 26, 2024 | 359.43 | 367.59 | 359.39 | 364.70 | 1,234,536 | +4.70(+1.31%) |
Apr 25, 2024 | 363.19 | 364.00 | 356.67 | 360.00 | 1,537,820 | -4.59(-1.26%) |
Apr 24, 2024 | 368.36 | 368.36 | 361.22 | 364.59 | 1,259,583 | -0.09(-0.02%) |
Apr 23, 2024 | 362.17 | 366.19 | 359.33 | 364.68 | 1,589,678 | +2.89(+0.80%) |
Apr 22, 2024 | 354.68 | 364.63 | 354.68 | 361.79 | 2,537,645 | +9.32(+2.64%) |
Apr 19, 2024 | 346.96 | 353.10 | 346.39 | 352.47 | 2,470,408 | +4.96(+1.43%) |
Apr 18, 2024 | 346.50 | 352.10 | 344.31 | 347.51 | 2,179,749 | +2.65(+0.77%) |
Apr 17, 2024 | 342.00 | 346.44 | 341.24 | 344.86 | 2,146,568 | +5.88(+1.73%) |
Apr 16, 2024 | 334.03 | 341.11 | 330.61 | 338.98 | 2,146,628 | +4.22(+1.26%) |
Apr 15, 2024 | 340.99 | 343.82 | 334.53 | 334.76 | 2,426,107 | -1.37(-0.41%) |
Apr 12, 2024 | 345.47 | 346.90 | 336.04 | 336.13 | 2,664,782 | -13.79(-3.94%) |
Apr 11, 2024 | 350.59 | 352.05 | 347.51 | 349.92 | 1,947,936 | -0.33(-0.09%) |
Apr 10, 2024 | 352.80 | 355.18 | 349.53 | 350.25 | 1,962,175 | -8.55(-2.38%) |
Apr 09, 2024 | 360.10 | 360.99 | 355.41 | 358.80 | 1,965,204 | -1.66(-0.46%) |
Apr 08, 2024 | 358.61 | 361.72 | 355.87 | 360.46 | 1,684,095 | +3.59(+1.01%) |
Apr 05, 2024 | 357.90 | 360.82 | 355.23 | 356.87 | 1,809,768 | -0.69(-0.19%) |
Apr 04, 2024 | 373.00 | 373.34 | 356.75 | 357.56 | 4,716,305 | -16.45(-4.40%) |
Apr 03, 2024 | 378.68 | 379.90 | 373.81 | 374.01 | 1,550,213 | -4.05(-1.07%) |
Apr 02, 2024 | 380.00 | 381.64 | 376.14 | 378.06 | 2,137,295 | -7.14(-1.85%) |
Apr 01, 2024 | 393.55 | 394.00 | 384.02 | 385.20 | 1,826,147 | -5.45(-1.40%) |
Mar 28, 2024 | 390.50 | 394.31 | 390.07 | 390.65 | 1,699,146 | +1.19(+0.31%) |
Mar 27, 2024 | 387.08 | 394.46 | 386.47 | 389.46 | 2,338,483 | +3.32(+0.86%) |
Mar 26, 2024 | 393.59 | 395.27 | 385.88 | 386.14 | 2,880,828 | -2.76(-0.71%) |
Mar 25, 2024 | 405.08 | 405.08 | 387.05 | 388.90 | 5,120,596 | -14.29(-3.54%) |
Mar 22, 2024 | 416.25 | 418.70 | 387.11 | 403.19 | 19,680,132 | -75.65(-15.80%) |
Mar 21, 2024 | 472.00 | 480.94 | 469.00 | 478.84 | 3,984,303 | +9.79(+2.09%) |
Mar 20, 2024 | 467.34 | 469.79 | 461.92 | 469.05 | 1,624,914 | +1.78(+0.38%) |
Mar 19, 2024 | 457.69 | 467.86 | 454.23 | 467.27 | 1,428,670 | +7.70(+1.68%) |
Mar 18, 2024 | 465.92 | 469.69 | 459.48 | 459.57 | 1,260,184 | -5.37(-1.15%) |
Mar 15, 2024 | 467.12 | 470.67 | 463.16 | 464.94 | 1,678,133 | -5.07(-1.08%) |
Mar 14, 2024 | 472.06 | 472.06 | 462.75 | 470.01 | 1,316,828 | +4.46(+0.96%) |
Mar 13, 2024 | 467.93 | 471.72 | 465.37 | 465.55 | 799,790 | +0.27(+0.06%) |
Mar 12, 2024 | 459.48 | 467.86 | 458.56 | 465.28 | 841,080 | +7.52(+1.64%) |
Mar 11, 2024 | 461.53 | 461.53 | 453.67 | 457.76 | 729,731 | -2.63(-0.57%) |
Mar 08, 2024 | 461.27 | 465.42 | 457.29 | 460.39 | 755,177 | +3.11(+0.68%) |
Mar 07, 2024 | 449.03 | 461.00 | 449.03 | 457.28 | 1,078,277 | +8.74(+1.95%) |
Mar 06, 2024 | 451.99 | 452.66 | 443.52 | 448.54 | 940,966 | +2.48(+0.56%) |
Mar 05, 2024 | 448.81 | 448.81 | 443.61 | 446.06 | 975,509 | -4.73(-1.05%) |
Mar 04, 2024 | 458.63 | 459.03 | 449.77 | 450.79 | 1,253,857 | -7.71(-1.68%) |
Mar 01, 2024 | 461.44 | 464.57 | 457.63 | 458.50 | 1,295,262 | -8.59(-1.84%) |
Feb 29, 2024 | 466.03 | 469.90 | 461.10 | 467.09 | 1,431,150 | +2.95(+0.64%) |
Feb 28, 2024 | 466.50 | 474.17 | 463.34 | 464.14 | 913,196 | -3.70(-0.79%) |
Feb 27, 2024 | 471.09 | 471.50 | 463.94 | 467.84 | 919,531 | -0.41(-0.09%) |
Feb 26, 2024 | 461.06 | 472.96 | 459.26 | 468.25 | 1,446,693 | +10.36(+2.26%) |
Feb 23, 2024 | 458.50 | 462.82 | 454.22 | 457.89 | 862,278 | +2.63(+0.58%) |
Feb 22, 2024 | 448.10 | 457.36 | 447.35 | 455.26 | 1,104,013 | +11.80(+2.66%) |
Feb 21, 2024 | 447.28 | 448.41 | 440.26 | 443.46 | 807,822 | -1.14(-0.26%) |
Feb 20, 2024 | 445.77 | 449.60 | 441.01 | 444.60 | 1,185,017 | -5.00(-1.11%) |
Feb 16, 2024 | 457.12 | 457.39 | 445.53 | 449.60 | 1,340,972 | -9.38(-2.04%) |
Feb 15, 2024 | 461.32 | 463.24 | 454.50 | 458.98 | 915,463 | -1.73(-0.38%) |
Feb 14, 2024 | 460.44 | 461.99 | 456.70 | 460.71 | 697,236 | +4.48(+0.98%) |
Feb 13, 2024 | 457.56 | 461.95 | 454.00 | 456.23 | 1,264,082 | -9.85(-2.11%) |
Feb 12, 2024 | 473.28 | 478.00 | 465.12 | 466.08 | 1,174,432 | -4.16(-0.88%) |
Feb 09, 2024 | 466.61 | 471.26 | 458.78 | 470.24 | 1,350,034 | -2.74(-0.58%) |
Feb 08, 2024 | 463.27 | 476.62 | 460.98 | 472.98 | 1,506,999 | +15.23(+3.33%) |
Feb 07, 2024 | 459.04 | 463.25 | 456.20 | 457.75 | 1,013,342 | +1.21(+0.27%) |
Feb 06, 2024 | 457.31 | 459.66 | 450.06 | 456.54 | 1,530,546 | -0.19(-0.04%) |
Feb 05, 2024 | 458.41 | 459.05 | 450.55 | 456.73 | 1,165,539 | -5.67(-1.23%) |
Feb 02, 2024 | 458.50 | 464.62 | 454.62 | 462.40 | 1,144,318 | +0.46(+0.10%) |
Feb 01, 2024 | 454.90 | 463.03 | 454.02 | 461.94 | 1,525,869 | +8.12(+1.79%) |
Jan 31, 2024 | 472.02 | 473.10 | 451.35 | 453.82 | 2,874,930 | -27.58(-5.73%) |
Jan 30, 2024 | 481.99 | 491.30 | 479.76 | 481.40 | 1,312,653 | -0.59(-0.12%) |
Jan 29, 2024 | 478.03 | 482.44 | 475.74 | 481.99 | 1,072,042 | +3.96(+0.83%) |
Jan 26, 2024 | 475.00 | 484.31 | 470.65 | 478.03 | 1,128,703 | +3.73(+0.79%) |
Jan 25, 2024 | 475.22 | 476.94 | 468.16 | 474.30 | 964,015 | -0.54(-0.11%) |
Jan 24, 2024 | 477.00 | 480.96 | 472.67 | 474.84 | 1,399,388 | -2.16(-0.45%) |
Jan 23, 2024 | 480.22 | 481.89 | 474.50 | 477.00 | 1,038,520 | -4.89(-1.01%) |
Jan 22, 2024 | 483.00 | 483.30 | 477.75 | 481.89 | 909,531 | -2.13(-0.44%) |
Jan 19, 2024 | 477.76 | 484.75 | 475.05 | 484.02 | 1,257,685 | +6.57(+1.38%) |
Jan 18, 2024 | 472.19 | 478.46 | 468.84 | 477.45 | 1,482,290 | +9.05(+1.93%) |
Jan 17, 2024 | 469.18 | 469.57 | 462.84 | 468.40 | 1,346,984 | -2.33(-0.49%) |
Jan 16, 2024 | 478.05 | 476.85 | 467.57 | 470.73 | 1,369,461 | -9.21(-1.92%) |
Jan 12, 2024 | 488.08 | 490.84 | 479.09 | 479.94 | 1,050,880 | -5.54(-1.14%) |
Jan 11, 2024 | 483.39 | 486.21 | 478.16 | 485.48 | 823,452 | +1.38(+0.29%) |
Jan 10, 2024 | 488.00 | 488.51 | 482.59 | 484.10 | 1,275,034 | -1.61(-0.33%) |
Jan 09, 2024 | 488.93 | 489.93 | 483.09 | 485.71 | 1,242,691 | -5.77(-1.17%) |
Jan 08, 2024 | 488.47 | 493.49 | 478.13 | 491.48 | 1,826,803 | +0.38(+0.08%) |
Jan 05, 2024 | 495.92 | 499.21 | 490.69 | 491.10 | 1,121,647 | -4.90(-0.99%) |
Jan 04, 2024 | 496.90 | 502.00 | 495.01 | 496.00 | 1,174,018 | -2.02(-0.41%) |
Jan 03, 2024 | 501.89 | 503.95 | 496.69 | 498.02 | 1,028,545 | -7.36(-1.46%) |
Jan 02, 2024 | 508.57 | 508.92 | 502.15 | 505.38 | 1,187,335 | -5.91(-1.16%) |
Dec 29, 2023 | 509.87 | 516.39 | 508.46 | 511.29 | 918,829 | +2.07(+0.41%) |
Dec 28, 2023 | 510.46 | 512.48 | 508.27 | 509.22 | 688,662 | +0.41(+0.08%) |
Dec 27, 2023 | 506.00 | 509.88 | 505.52 | 508.81 | 816,447 | +2.49(+0.49%) |
Dec 26, 2023 | 513.24 | 513.50 | 505.52 | 506.32 | 887,378 | -3.68(-0.72%) |
Dec 22, 2023 | 502.60 | 510.48 | 502.22 | 510.00 | 1,179,504 | -1.03(-0.20%) |
Dec 21, 2023 | 507.86 | 511.27 | 505.51 | 511.03 | 892,673 | +5.88(+1.16%) |
Dec 20, 2023 | 504.51 | 511.60 | 503.95 | 505.15 | 1,060,375 | -1.71(-0.34%) |
Dec 19, 2023 | 503.58 | 509.33 | 502.82 | 506.86 | 1,174,528 | +5.23(+1.04%) |
Dec 18, 2023 | 490.01 | 501.72 | 488.42 | 501.63 | 1,230,926 | +10.17(+2.07%) |
Dec 15, 2023 | 486.46 | 492.19 | 483.81 | 491.46 | 2,677,623 | +2.16(+0.44%) |
Dec 14, 2023 | 505.06 | 505.63 | 487.19 | 489.30 | 2,648,553 | -15.20(-3.01%) |
Dec 13, 2023 | 502.83 | 508.43 | 494.09 | 504.50 | 1,696,834 | +0.85(+0.17%) |
Dec 12, 2023 | 503.00 | 504.40 | 495.68 | 503.65 | 1,715,893 | +0.91(+0.18%) |
Dec 11, 2023 | 493.95 | 507.44 | 490.00 | 502.74 | 2,797,840 | +13.10(+2.68%) |
Dec 08, 2023 | 455.88 | 493.80 | 448.81 | 489.64 | 7,144,415 | +24.97(+5.37%) |
Dec 07, 2023 | 460.67 | 466.63 | 460.60 | 464.67 | 3,217,907 | +4.00(+0.87%) |
Dec 06, 2023 | 459.28 | 464.06 | 458.27 | 460.67 | 1,386,446 | +3.74(+0.82%) |
Dec 05, 2023 | 454.76 | 462.27 | 452.52 | 456.93 | 1,792,761 | -3.83(-0.83%) |
Dec 04, 2023 | 459.20 | 463.37 | 452.23 | 460.76 | 2,635,580 | -5.85(-1.25%) |
Dec 01, 2023 | 447.60 | 467.63 | 447.60 | 466.61 | 2,456,800 | +19.81(+4.43%) |
Nov 30, 2023 | 439.77 | 448.73 | 438.60 | 446.80 | 2,371,457 | +8.45(+1.93%) |
Nov 29, 2023 | 429.20 | 439.76 | 428.60 | 438.35 | 1,658,810 | +10.62(+2.48%) |
Nov 28, 2023 | 435.57 | 436.66 | 427.09 | 427.73 | 1,353,872 | -7.94(-1.82%) |
Nov 27, 2023 | 430.05 | 437.81 | 430.05 | 435.67 | 1,074,755 | +3.91(+0.91%) |
Nov 24, 2023 | 428.30 | 432.27 | 426.35 | 431.76 | 401,724 | +3.13(+0.73%) |
Nov 22, 2023 | 430.82 | 435.06 | 428.19 | 428.63 | 800,639 | -1.74(-0.40%) |
Nov 21, 2023 | 426.65 | 431.92 | 425.75 | 430.37 | 867,390 | +1.79(+0.42%) |
Nov 20, 2023 | 423.89 | 429.59 | 422.77 | 428.58 | 865,999 | +6.14(+1.45%) |
Nov 17, 2023 | 425.22 | 425.67 | 421.04 | 422.44 | 1,219,910 | +2.16(+0.51%) |
Nov 16, 2023 | 430.67 | 431.50 | 416.55 | 420.28 | 1,706,524 | -11.91(-2.76%) |
Nov 15, 2023 | 433.09 | 437.06 | 431.44 | 432.19 | 1,257,243 | +1.86(+0.43%) |
Nov 14, 2023 | 422.66 | 431.10 | 421.69 | 430.33 | 1,566,288 | +13.35(+3.20%) |
Nov 13, 2023 | 410.48 | 418.61 | 409.80 | 416.98 | 1,277,078 | +3.31(+0.80%) |
Nov 10, 2023 | 407.51 | 413.90 | 404.89 | 413.67 | 1,039,211 | +7.09(+1.74%) |
Nov 09, 2023 | 410.75 | 410.75 | 404.69 | 406.58 | 922,630 | -3.06(-0.75%) |
Nov 08, 2023 | 415.00 | 415.15 | 409.32 | 409.64 | 714,535 | -4.05(-0.98%) |
Nov 07, 2023 | 409.90 | 414.48 | 406.00 | 413.69 | 1,175,667 | +5.74(+1.41%) |
Nov 06, 2023 | 411.50 | 412.27 | 404.50 | 407.95 | 826,919 | +0.02(+0.00%) |
Nov 03, 2023 | 408.78 | 412.03 | 406.27 | 407.93 | 1,231,145 | +4.43(+1.10%) |
Nov 02, 2023 | 398.91 | 404.87 | 398.70 | 403.50 | 1,389,627 | +8.21(+2.08%) |
Nov 01, 2023 | 393.31 | 395.81 | 385.26 | 395.29 | 1,312,557 | +1.81(+0.46%) |
Oct 31, 2023 | 391.75 | 395.70 | 389.01 | 393.48 | 1,084,277 | +1.73(+0.44%) |
Oct 30, 2023 | 388.44 | 393.26 | 387.75 | 391.75 | 1,005,337 | +4.93(+1.27%) |
Oct 27, 2023 | 390.00 | 392.20 | 384.37 | 386.82 | 1,448,601 | -1.80(-0.46%) |
Oct 26, 2023 | 393.18 | 394.04 | 386.00 | 388.62 | 1,836,240 | -8.08(-2.04%) |
Oct 25, 2023 | 401.00 | 403.82 | 396.12 | 396.70 | 1,308,710 | -6.67(-1.65%) |
Oct 24, 2023 | 405.61 | 405.61 | 398.33 | 403.37 | 1,575,739 | +0.91(+0.23%) |
Oct 23, 2023 | 394.92 | 406.81 | 392.08 | 402.46 | 1,827,752 | +6.64(+1.68%) |
Oct 20, 2023 | 397.43 | 398.13 | 389.00 | 395.82 | 1,937,679 | -0.37(-0.09%) |
Oct 19, 2023 | 407.01 | 408.21 | 394.58 | 396.19 | 2,627,436 | -9.42(-2.32%) |
Oct 18, 2023 | 412.02 | 417.20 | 404.77 | 405.61 | 3,749,506 | -7.33(-1.78%) |
Oct 17, 2023 | 415.00 | 419.86 | 412.19 | 412.94 | 28,063,030 | -3.70(-0.89%) |
Oct 16, 2023 | 402.24 | 419.01 | 405.50 | 416.64 | 11,451,718 | +38.95(+10.31%) |
Oct 13, 2023 | 375.00 | 384.60 | 374.40 | 377.69 | 1,969,916 | +3.75(+1.00%) |
Oct 12, 2023 | 374.90 | 374.90 | 366.99 | 373.94 | 1,251,088 | +0.58(+0.16%) |
Oct 11, 2023 | 374.00 | 375.96 | 368.24 | 373.36 | 1,046,345 | +0.33(+0.09%) |
Oct 10, 2023 | 372.64 | 378.84 | 371.44 | 373.03 | 1,178,151 | +0.39(+0.10%) |
Oct 09, 2023 | 366.90 | 372.87 | 363.57 | 372.64 | 1,079,240 | +5.42(+1.48%) |
Oct 06, 2023 | 360.00 | 368.78 | 354.66 | 367.22 | 1,677,976 | +6.86(+1.90%) |
Oct 05, 2023 | 367.49 | 367.50 | 360.20 | 360.36 | 1,624,636 | -9.74(-2.63%) |
Oct 04, 2023 | 367.76 | 372.00 | 366.99 | 370.10 | 975,922 | +1.76(+0.48%) |
Oct 03, 2023 | 378.84 | 381.18 | 365.18 | 368.34 | 1,652,730 | -14.52(-3.79%) |
Oct 02, 2023 | 384.60 | 388.87 | 380.88 | 382.86 | 1,197,233 | -2.75(-0.71%) |
Sep 29, 2023 | 387.35 | 389.96 | 382.20 | 385.61 | 1,509,324 | +6.61(+1.74%) |
Sep 28, 2023 | 381.55 | 382.15 | 375.62 | 379.00 | 1,146,049 | -0.14(-0.04%) |
Sep 27, 2023 | 382.21 | 384.29 | 377.04 | 379.14 | 700,441 | -1.52(-0.40%) |
Sep 26, 2023 | 380.63 | 384.72 | 378.29 | 380.66 | 1,521,211 | -3.67(-0.95%) |
Sep 25, 2023 | 386.02 | 384.63 | 381.07 | 384.33 | 1,576,660 | -3.72(-0.96%) |
Sep 22, 2023 | 387.50 | 391.71 | 386.38 | 388.05 | 1,102,763 | +4.15(+1.08%) |
Sep 21, 2023 | 387.44 | 390.48 | 383.75 | 383.90 | 1,544,370 | -7.98(-2.04%) |
Sep 20, 2023 | 389.15 | 397.99 | 387.88 | 391.88 | 1,488,140 | +7.43(+1.93%) |
Sep 19, 2023 | 382.65 | 386.44 | 379.42 | 384.45 | 740,793 | +1.64(+0.43%) |
Sep 18, 2023 | 391.70 | 391.99 | 381.68 | 382.81 | 1,178,083 | -7.12(-1.83%) |
Sep 15, 2023 | 388.90 | 390.00 | 383.67 | 389.93 | 1,411,191 | +1.19(+0.31%) |
Sep 14, 2023 | 394.18 | 394.18 | 384.31 | 388.74 | 914,402 | -0.23(-0.06%) |
Sep 13, 2023 | 386.67 | 392.99 | 385.56 | 388.97 | 898,658 | +0.85(+0.22%) |
Sep 12, 2023 | 396.27 | 400.43 | 387.18 | 388.12 | 1,102,055 | -9.32(-2.35%) |
Sep 11, 2023 | 396.36 | 399.31 | 392.77 | 397.44 | 764,198 | +1.08(+0.27%) |
Sep 08, 2023 | 401.05 | 401.38 | 395.51 | 396.36 | 665,654 | -2.63(-0.66%) |
Sep 07, 2023 | 397.52 | 400.83 | 396.01 | 398.99 | 830,230 | -0.01(-0.00%) |
Sep 06, 2023 | 400.71 | 404.47 | 396.76 | 399.00 | 990,062 | -2.81(-0.70%) |
Sep 05, 2023 | 400.00 | 406.94 | 397.28 | 401.81 | 1,855,976 | -2.38(-0.59%) |
Sep 01, 2023 | 393.00 | 406.75 | 385.11 | 404.19 | 5,176,171 | +22.93(+6.01%) |
Aug 31, 2023 | 379.27 | 382.89 | 378.50 | 381.26 | 3,309,523 | +4.53(+1.20%) |
Aug 30, 2023 | 378.87 | 379.00 | 373.50 | 376.73 | 1,172,282 | +2.00(+0.53%) |
Aug 29, 2023 | 365.01 | 375.87 | 363.35 | 374.73 | 1,259,978 | +8.89(+2.43%) |
Aug 28, 2023 | 367.09 | 367.99 | 362.97 | 365.84 | 1,191,309 | +0.25(+0.07%) |
Aug 25, 2023 | 362.06 | 367.39 | 360.42 | 365.59 | 1,138,387 | +5.37(+1.49%) |
Aug 24, 2023 | 379.41 | 379.41 | 359.81 | 360.22 | 2,347,274 | -17.49(-4.63%) |
Aug 23, 2023 | 374.96 | 379.33 | 368.83 | 377.71 | 1,410,967 | -1.71(-0.45%) |
Aug 22, 2023 | 380.60 | 381.53 | 373.54 | 379.42 | 1,122,952 | -5.48(-1.42%) |
Aug 21, 2023 | 382.95 | 385.74 | 381.34 | 384.90 | 1,009,258 | +3.61(+0.95%) |
Aug 18, 2023 | 372.59 | 382.65 | 371.45 | 381.29 | 945,945 | +4.99(+1.33%) |
Aug 17, 2023 | 383.85 | 384.02 | 376.04 | 376.30 | 831,215 | -4.86(-1.28%) |
Aug 16, 2023 | 384.78 | 389.78 | 381.08 | 381.16 | 744,730 | -2.02(-0.53%) |
Aug 15, 2023 | 383.00 | 385.45 | 378.01 | 383.18 | 941,728 | -1.84(-0.48%) |
Aug 14, 2023 | 380.00 | 387.43 | 379.53 | 385.02 | 861,298 | +3.89(+1.02%) |
Aug 11, 2023 | 382.98 | 383.60 | 377.74 | 381.13 | 650,173 | -3.42(-0.89%) |
Aug 10, 2023 | 385.88 | 394.64 | 383.37 | 384.55 | 936,717 | +2.22(+0.58%) |
Aug 09, 2023 | 382.00 | 386.00 | 376.63 | 382.33 | 748,047 | +1.63(+0.43%) |
Aug 08, 2023 | 378.64 | 381.11 | 373.71 | 380.70 | 860,641 | -1.80(-0.47%) |
Aug 07, 2023 | 380.95 | 383.09 | 377.19 | 382.50 | 761,514 | +4.30(+1.14%) |
Aug 04, 2023 | 385.41 | 386.47 | 377.43 | 378.20 | 908,116 | -5.80(-1.51%) |
Aug 03, 2023 | 375.76 | 385.45 | 375.00 | 384.00 | 1,055,615 | +7.35(+1.95%) |
Aug 02, 2023 | 377.46 | 378.58 | 375.00 | 376.65 | 916,252 | -4.69(-1.23%) |
Aug 01, 2023 | 376.99 | 382.31 | 376.00 | 381.34 | 1,096,177 | +2.81(+0.74%) |
Jul 31, 2023 | 377.96 | 382.06 | 377.39 | 378.53 | 867,198 | +0.57(+0.15%) |
Jul 28, 2023 | 375.87 | 378.64 | 374.52 | 377.96 | 1,041,790 | +7.21(+1.94%) |
Jul 27, 2023 | 381.42 | 382.88 | 368.76 | 370.75 | 1,261,643 | -8.23(-2.17%) |
Jul 26, 2023 | 380.93 | 381.54 | 375.80 | 378.98 | 782,449 | -3.14(-0.82%) |
Jul 25, 2023 | 380.00 | 383.11 | 378.73 | 382.12 | 725,659 | +1.73(+0.45%) |
Jul 24, 2023 | 382.43 | 384.35 | 376.81 | 380.39 | 1,211,858 | -2.57(-0.67%) |
Jul 21, 2023 | 384.62 | 388.38 | 381.00 | 382.96 | 2,676,049 | +1.10(+0.29%) |
Jul 20, 2023 | 386.58 | 390.83 | 381.43 | 381.86 | 1,341,700 | -8.65(-2.22%) |
Jul 19, 2023 | 385.00 | 394.54 | 384.87 | 390.51 | 1,477,545 | +5.39(+1.40%) |
Jul 18, 2023 | 384.38 | 385.57 | 379.23 | 385.12 | 935,237 | +1.43(+0.37%) |
Jul 17, 2023 | 379.07 | 385.35 | 378.40 | 383.69 | 809,439 | +3.28(+0.86%) |
Jul 14, 2023 | 379.73 | 381.78 | 377.51 | 380.41 | 660,485 | +0.87(+0.23%) |
Jul 13, 2023 | 386.99 | 387.73 | 379.34 | 379.54 | 701,997 | -3.78(-0.99%) |
Jul 12, 2023 | 383.60 | 384.74 | 378.55 | 383.32 | 980,735 | +3.84(+1.01%) |
Jul 11, 2023 | 371.44 | 380.09 | 371.38 | 379.48 | 886,627 | +9.96(+2.70%) |
Jul 10, 2023 | 364.72 | 372.88 | 364.29 | 369.52 | 1,047,078 | +5.78(+1.59%) |
Jul 07, 2023 | 366.00 | 367.90 | 363.25 | 363.74 | 935,343 | -3.29(-0.90%) |
Jul 06, 2023 | 370.00 | 373.49 | 366.01 | 367.03 | 1,136,216 | -8.96(-2.38%) |
Jul 05, 2023 | 376.33 | 381.15 | 374.10 | 375.99 | 1,000,136 | -3.42(-0.90%) |
Jul 03, 2023 | 379.90 | 381.50 | 377.61 | 379.41 | 498,269 | +0.91(+0.24%) |
Jun 30, 2023 | 375.37 | 380.37 | 374.76 | 378.50 | 1,477,730 | +8.24(+2.23%) |
Jun 29, 2023 | 378.02 | 379.96 | 369.84 | 370.26 | 1,103,399 | -5.99(-1.59%) |
Jun 28, 2023 | 377.06 | 378.83 | 374.34 | 376.25 | 879,868 | +1.73(+0.46%) |
Jun 27, 2023 | 375.29 | 377.50 | 374.16 | 374.52 | 823,257 | +0.75(+0.20%) |
Jun 26, 2023 | 377.31 | 378.29 | 373.47 | 373.77 | 1,025,796 | -0.48(-0.13%) |
Jun 23, 2023 | 374.10 | 377.30 | 372.46 | 374.25 | 3,265,489 | -3.71(-0.98%) |
Jun 22, 2023 | 376.43 | 379.42 | 376.00 | 377.96 | 887,042 | -0.85(-0.22%) |
Jun 21, 2023 | 384.03 | 385.50 | 378.02 | 378.81 | 1,212,895 | -4.68(-1.22%) |
Jun 20, 2023 | 383.00 | 383.83 | 378.76 | 383.49 | 1,469,581 | +0.47(+0.12%) |
Jun 16, 2023 | 386.87 | 386.87 | 381.05 | 383.02 | 1,896,752 | +0.39(+0.10%) |
Jun 15, 2023 | 377.21 | 383.19 | 376.10 | 382.63 | 1,405,787 | +5.42(+1.44%) |
Jun 14, 2023 | 370.00 | 378.76 | 369.09 | 377.21 | 1,827,818 | +8.85(+2.40%) |
Jun 13, 2023 | 370.25 | 370.53 | 364.43 | 368.36 | 1,629,392 | +0.18(+0.05%) |
Jun 12, 2023 | 362.18 | 368.80 | 357.16 | 368.18 | 1,941,382 | +7.78(+2.16%) |
Jun 09, 2023 | 355.49 | 360.50 | 354.01 | 360.40 | 1,707,482 | +5.45(+1.54%) |
Jun 08, 2023 | 354.02 | 355.27 | 350.90 | 354.95 | 1,367,308 | +1.02(+0.29%) |
Jun 07, 2023 | 355.09 | 358.40 | 352.54 | 353.93 | 1,375,963 | -2.09(-0.59%) |
Jun 06, 2023 | 357.90 | 361.61 | 354.78 | 356.02 | 1,707,408 | -0.42(-0.12%) |
Jun 05, 2023 | 363.00 | 363.64 | 355.61 | 356.44 | 3,116,194 | -9.00(-2.46%) |
Jun 02, 2023 | 378.23 | 386.33 | 364.82 | 365.44 | 9,317,269 | +37.09(+11.30%) |