Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 550.61 | 551.54 | 549.89 | 551.16 | 323,929 | -0.54(-0.10%) |
May 20, 2024 | 551.75 | 554.03 | 550.85 | 551.70 | 427,971 | +0.01(+0.00%) |
May 17, 2024 | 550.93 | 552.14 | 549.81 | 551.69 | 748,426 | +0.58(+0.11%) |
May 16, 2024 | 555.38 | 556.34 | 551.08 | 551.11 | 658,892 | -5.06(-0.91%) |
May 15, 2024 | 556.37 | 556.96 | 553.22 | 556.17 | 777,342 | +4.38(+0.79%) |
May 14, 2024 | 552.58 | 553.63 | 549.38 | 551.79 | 738,335 | +4.50(+0.82%) |
May 13, 2024 | 550.82 | 551.87 | 546.64 | 547.29 | 521,849 | +0.20(+0.04%) |
May 10, 2024 | 549.37 | 549.86 | 546.02 | 547.09 | 408,519 | -0.88(-0.16%) |
May 09, 2024 | 542.62 | 547.97 | 542.01 | 547.97 | 533,762 | +5.67(+1.05%) |
May 08, 2024 | 540.75 | 542.79 | 540.33 | 542.30 | 727,439 | -2.38(-0.44%) |
May 07, 2024 | 543.95 | 546.99 | 543.18 | 544.68 | 960,642 | +1.89(+0.35%) |
May 06, 2024 | 540.51 | 543.01 | 539.50 | 542.79 | 688,378 | +7.38(+1.38%) |
May 03, 2024 | 538.08 | 540.18 | 533.66 | 535.41 | 951,016 | +5.35(+1.01%) |
May 02, 2024 | 528.34 | 531.11 | 522.56 | 530.06 | 724,369 | +6.85(+1.31%) |
May 01, 2024 | 522.87 | 532.11 | 521.17 | 523.21 | 1,533,332 | +0.45(+0.09%) |
Apr 30, 2024 | 530.04 | 530.65 | 522.73 | 522.76 | 833,083 | -9.52(-1.79%) |
Apr 29, 2024 | 530.60 | 533.41 | 530.16 | 532.28 | 444,275 | +2.90(+0.55%) |
Apr 26, 2024 | 527.90 | 531.35 | 526.89 | 529.38 | 549,453 | +1.52(+0.29%) |
Apr 25, 2024 | 525.62 | 528.96 | 521.72 | 527.86 | 773,412 | -1.94(-0.37%) |
Apr 24, 2024 | 529.51 | 532.06 | 526.32 | 529.80 | 783,125 | +0.00(+0.00%) |
Apr 23, 2024 | 524.59 | 531.50 | 523.93 | 529.80 | 797,927 | +6.30(+1.20%) |
Apr 22, 2024 | 520.35 | 526.24 | 517.73 | 523.50 | 1,074,930 | +5.22(+1.01%) |
Apr 19, 2024 | 515.24 | 520.19 | 515.10 | 518.28 | 957,490 | +1.73(+0.33%) |
Apr 18, 2024 | 519.17 | 522.18 | 515.00 | 516.55 | 897,985 | -0.70(-0.14%) |
Apr 17, 2024 | 524.87 | 524.87 | 517.25 | 517.25 | 718,317 | -4.38(-0.84%) |
Apr 16, 2024 | 521.94 | 524.52 | 518.26 | 521.63 | 1,055,498 | -2.47(-0.47%) |
Apr 15, 2024 | 533.76 | 535.85 | 522.46 | 524.10 | 1,143,879 | -5.84(-1.10%) |
Apr 12, 2024 | 535.19 | 536.88 | 528.23 | 529.94 | 940,026 | -8.14(-1.51%) |
Apr 11, 2024 | 539.92 | 540.33 | 534.60 | 538.08 | 1,061,802 | +0.48(+0.09%) |
Apr 10, 2024 | 539.05 | 542.43 | 536.00 | 537.60 | 1,862,035 | -11.54(-2.10%) |
Apr 09, 2024 | 549.94 | 551.30 | 544.69 | 549.14 | 742,458 | +0.52(+0.09%) |
Apr 08, 2024 | 548.13 | 549.98 | 546.69 | 548.62 | 551,347 | +2.75(+0.50%) |
Apr 05, 2024 | 541.37 | 547.61 | 541.17 | 545.87 | 940,348 | +4.18(+0.77%) |
Apr 04, 2024 | 551.91 | 552.82 | 540.33 | 541.69 | 1,290,445 | -5.80(-1.06%) |
Apr 03, 2024 | 543.49 | 548.39 | 543.49 | 547.49 | 810,978 | +2.18(+0.40%) |
Apr 02, 2024 | 548.21 | 548.23 | 543.16 | 545.31 | 1,090,209 | -7.07(-1.28%) |
Apr 01, 2024 | 556.71 | 556.80 | 551.92 | 552.38 | 1,096,689 | -4.02(-0.72%) |
Mar 28, 2024 | 554.55 | 556.84 | 556.84 | 556.40 | 1,146,194 | +1.99(+0.36%) |
Mar 27, 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 1,131,453 | +9.36(+1.72%) |
Mar 26, 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 525,341 | -0.72(-0.13%) |
Mar 25, 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 595,743 | +0.18(+0.03%) |
Mar 22, 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 708,106 | -4.57(-0.83%) |
Mar 21, 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 764,208 | +6.16(+1.13%) |
Mar 20, 2024 | 535.64 | 545.27 | 535.52 | 544.00 | 987,154 | +7.21(+1.34%) |
Mar 19, 2024 | 531.59 | 537.27 | 531.59 | 536.79 | 663,499 | +3.97(+0.75%) |
Mar 18, 2024 | 534.85 | 536.20 | 532.60 | 532.82 | 680,021 | -1.28(-0.24%) |
Mar 15, 2024 | 532.41 | 536.68 | 532.24 | 534.10 | 1,366,633 | -0.62(-0.12%) |
Mar 14, 2024 | 540.62 | 541.52 | 530.55 | 534.72 | 1,018,915 | -6.16(-1.14%) |
Mar 13, 2024 | 538.88 | 542.60 | 538.88 | 540.87 | 595,644 | +2.10(+0.39%) |
Mar 12, 2024 | 536.10 | 540.13 | 534.67 | 538.78 | 543,858 | +2.69(+0.50%) |
Mar 11, 2024 | 537.18 | 538.53 | 533.21 | 536.09 | 856,559 | -2.29(-0.42%) |
Mar 08, 2024 | 544.19 | 546.42 | 537.27 | 538.38 | 1,005,050 | -2.90(-0.54%) |
Mar 07, 2024 | 539.56 | 542.20 | 539.41 | 541.28 | 831,873 | +4.81(+0.90%) |
Mar 06, 2024 | 537.26 | 538.25 | 534.26 | 536.47 | 1,273,840 | +3.45(+0.65%) |
Mar 05, 2024 | 531.97 | 535.79 | 530.51 | 533.02 | 950,146 | -1.48(-0.28%) |
Mar 04, 2024 | 536.18 | 537.24 | 533.74 | 534.50 | 1,573,895 | +3.89(+0.73%) |
Mar 01, 2024 | 527.40 | 531.06 | 525.04 | 530.60 | 998,077 | +3.60(+0.68%) |
Feb 29, 2024 | 525.98 | 528.53 | 523.27 | 527.00 | 1,104,934 | +4.08(+0.78%) |
Feb 28, 2024 | 519.49 | 524.37 | 519.14 | 522.92 | 797,095 | +0.31(+0.06%) |
Feb 27, 2024 | 522.02 | 523.28 | 521.06 | 522.61 | 859,726 | +2.17(+0.42%) |
Feb 26, 2024 | 519.91 | 523.27 | 519.03 | 520.44 | 619,505 | -0.17(-0.03%) |
Feb 23, 2024 | 520.43 | 522.80 | 518.84 | 520.61 | 632,422 | -0.16(-0.03%) |
Feb 22, 2024 | 515.75 | 521.10 | 515.75 | 520.77 | 842,278 | +7.75(+1.51%) |
Feb 21, 2024 | 510.25 | 513.19 | 509.57 | 513.02 | 410,062 | +1.29(+0.25%) |
Feb 20, 2024 | 511.92 | 512.51 | 509.48 | 511.73 | 644,199 | -3.82(-0.74%) |
Feb 16, 2024 | 518.22 | 520.84 | 515.55 | 515.55 | 773,144 | -4.98(-0.96%) |
Feb 15, 2024 | 514.14 | 521.07 | 514.14 | 520.53 | 1,081,305 | +9.40(+1.84%) |
Feb 14, 2024 | 508.76 | 512.15 | 505.37 | 511.13 | 806,837 | +7.10(+1.41%) |
Feb 13, 2024 | 503.94 | 508.40 | 500.29 | 504.03 | 1,425,852 | -12.75(-2.47%) |
Feb 12, 2024 | 512.07 | 518.41 | 512.07 | 516.78 | 680,998 | +4.84(+0.95%) |
Feb 09, 2024 | 508.38 | 512.13 | 507.61 | 511.94 | 830,376 | +3.79(+0.75%) |
Feb 08, 2024 | 502.69 | 508.32 | 502.69 | 508.15 | 427,875 | +4.57(+0.91%) |
Feb 07, 2024 | 503.14 | 505.46 | 499.29 | 503.57 | 755,352 | +2.88(+0.58%) |
Feb 06, 2024 | 498.48 | 501.65 | 497.47 | 500.69 | 793,303 | +2.38(+0.48%) |
Feb 05, 2024 | 500.02 | 500.67 | 494.59 | 498.31 | 929,082 | -5.74(-1.14%) |
Feb 02, 2024 | 500.54 | 506.42 | 497.68 | 504.05 | 1,237,117 | -0.44(-0.09%) |
Feb 01, 2024 | 499.93 | 504.49 | 494.84 | 504.49 | 1,108,664 | +6.88(+1.38%) |
Jan 31, 2024 | 505.96 | 508.10 | 497.34 | 497.62 | 2,364,241 | -9.30(-1.84%) |
Jan 30, 2024 | 505.94 | 508.37 | 505.05 | 506.92 | 655,690 | -1.36(-0.27%) |
Jan 29, 2024 | 503.12 | 508.28 | 501.65 | 508.28 | 717,626 | +4.75(+0.94%) |
Jan 26, 2024 | 504.40 | 506.37 | 502.24 | 503.52 | 580,235 | +0.49(+0.10%) |
Jan 25, 2024 | 503.70 | 505.70 | 500.06 | 503.04 | 740,845 | +3.17(+0.63%) |
Jan 24, 2024 | 507.92 | 507.92 | 499.51 | 499.86 | 851,700 | -3.08(-0.61%) |
Jan 23, 2024 | 507.77 | 508.98 | 501.33 | 502.95 | 1,001,477 | -2.11(-0.42%) |
Jan 22, 2024 | 502.40 | 506.24 | 502.33 | 505.05 | 1,528,407 | +5.81(+1.16%) |
Jan 19, 2024 | 495.50 | 500.02 | 492.15 | 499.24 | 1,175,843 | +4.93(+1.00%) |
Jan 18, 2024 | 492.86 | 494.82 | 489.31 | 494.31 | 1,106,297 | +3.89(+0.79%) |
Jan 17, 2024 | 488.20 | 492.09 | 486.74 | 490.42 | 1,091,718 | -3.48(-0.71%) |
Jan 16, 2024 | 493.69 | 495.62 | 491.07 | 493.90 | 1,494,434 | -3.24(-0.65%) |
Jan 12, 2024 | 501.64 | 503.16 | 495.50 | 497.15 | 845,576 | -0.15(-0.03%) |
Jan 11, 2024 | 497.63 | 498.20 | 492.32 | 497.30 | 1,325,126 | -1.37(-0.27%) |
Jan 10, 2024 | 497.77 | 499.31 | 494.67 | 498.66 | 663,679 | +1.51(+0.30%) |
Jan 09, 2024 | 495.57 | 498.92 | 494.42 | 497.16 | 1,057,979 | -3.49(-0.70%) |
Jan 08, 2024 | 493.31 | 500.65 | 492.19 | 500.65 | 921,052 | +6.48(+1.31%) |
Jan 05, 2024 | 490.70 | 497.54 | 489.74 | 494.17 | 1,292,270 | +1.76(+0.36%) |
Jan 04, 2024 | 492.64 | 495.54 | 492.20 | 492.42 | 840,653 | -0.98(-0.20%) |
Jan 03, 2024 | 499.49 | 499.96 | 493.06 | 493.39 | 1,531,612 | -11.39(-2.26%) |
Jan 02, 2024 | 502.90 | 507.96 | 502.23 | 504.78 | 1,063,999 | -1.64(-0.32%) |
Dec 29, 2023 | 510.42 | 511.49 | 506.38 | 506.42 | 1,014,849 | -4.91(-0.96%) |
Dec 28, 2023 | 510.43 | 512.52 | 509.38 | 511.33 | 570,023 | -0.30(-0.06%) |
Dec 27, 2023 | 511.41 | 513.01 | 509.72 | 511.63 | 521,406 | +0.30(+0.06%) |
Dec 26, 2023 | 508.24 | 512.90 | 507.71 | 511.33 | 514,816 | +3.80(+0.75%) |
Dec 22, 2023 | 507.04 | 510.26 | 505.15 | 507.53 | 936,077 | +1.90(+0.38%) |
Dec 21, 2023 | 502.97 | 505.95 | 500.80 | 505.63 | 851,537 | +6.94(+1.39%) |
Dec 20, 2023 | 505.86 | 509.53 | 498.68 | 498.69 | 967,044 | -8.12(-1.60%) |
Dec 19, 2023 | 502.68 | 507.12 | 501.98 | 506.82 | 636,489 | +6.60(+1.32%) |
Dec 18, 2023 | 501.91 | 502.60 | 499.23 | 500.22 | 971,205 | +0.59(+0.12%) |
Dec 15, 2023 | 504.17 | 504.82 | 498.30 | 499.63 | 1,515,360 | -4.82(-0.96%) |
Dec 14, 2023 | 498.85 | 505.85 | 498.83 | 504.45 | 1,080,743 | +11.80(+2.40%) |
Dec 13, 2023 | 480.40 | 492.65 | 478.37 | 492.65 | 1,245,453 | +12.08(+2.51%) |
Dec 12, 2023 | 480.86 | 482.48 | 478.44 | 480.57 | 706,646 | -0.77(-0.16%) |
Dec 11, 2023 | 478.53 | 481.89 | 478.18 | 481.33 | 963,246 | +2.49(+0.52%) |
Dec 08, 2023 | 476.21 | 480.90 | 476.19 | 478.85 | 583,242 | +2.12(+0.44%) |
Dec 07, 2023 | 474.96 | 476.87 | 473.50 | 476.73 | 778,499 | +2.65(+0.56%) |
Dec 06, 2023 | 477.81 | 481.84 | 473.83 | 474.07 | 836,877 | -0.94(-0.20%) |
Dec 05, 2023 | 479.11 | 479.24 | 474.06 | 475.02 | 966,132 | -6.19(-1.29%) |
Dec 04, 2023 | 476.19 | 481.71 | 475.52 | 481.21 | 1,139,814 | +3.72(+0.78%) |
Dec 01, 2023 | 465.40 | 477.74 | 464.30 | 477.50 | 1,631,531 | +11.30(+2.42%) |
Nov 30, 2023 | 464.95 | 466.97 | 462.75 | 466.20 | 1,439,416 | +2.56(+0.55%) |
Nov 29, 2023 | 464.60 | 468.46 | 462.95 | 463.63 | 1,054,833 | +1.75(+0.38%) |
Nov 28, 2023 | 464.17 | 465.38 | 461.29 | 461.88 | 1,048,132 | -2.97(-0.64%) |
Nov 27, 2023 | 463.79 | 465.81 | 461.81 | 464.86 | 679,049 | -0.81(-0.17%) |
Nov 24, 2023 | 463.11 | 466.21 | 462.66 | 465.66 | 338,453 | +2.08(+0.45%) |
Nov 22, 2023 | 462.83 | 465.22 | 461.79 | 463.58 | 934,542 | +2.69(+0.58%) |
Nov 21, 2023 | 461.59 | 462.52 | 460.49 | 460.90 | 629,518 | -2.31(-0.50%) |
Nov 20, 2023 | 460.77 | 464.03 | 459.07 | 463.20 | 792,545 | +2.08(+0.45%) |
Nov 17, 2023 | 459.89 | 462.15 | 459.71 | 461.13 | 853,384 | +3.96(+0.87%) |
Nov 16, 2023 | 461.22 | 462.53 | 455.85 | 457.17 | 1,010,386 | -4.92(-1.07%) |
Nov 15, 2023 | 460.53 | 467.01 | 460.08 | 462.09 | 1,044,142 | +2.04(+0.44%) |
Nov 14, 2023 | 452.62 | 461.36 | 452.31 | 460.05 | 1,447,934 | +17.29(+3.91%) |
Nov 13, 2023 | 441.90 | 444.30 | 440.67 | 442.76 | 869,760 | -0.70(-0.16%) |
Nov 10, 2023 | 440.09 | 443.61 | 437.82 | 443.46 | 594,407 | +5.38(+1.23%) |
Nov 09, 2023 | 444.96 | 444.96 | 437.34 | 438.08 | 789,327 | -4.67(-1.06%) |
Nov 08, 2023 | 444.97 | 447.00 | 442.00 | 442.75 | 729,049 | -2.12(-0.48%) |
Nov 07, 2023 | 444.90 | 446.13 | 442.46 | 444.87 | 641,427 | -1.13(-0.25%) |
Nov 06, 2023 | 450.06 | 450.88 | 444.37 | 446.00 | 768,254 | -4.46(-0.99%) |
Nov 03, 2023 | 447.21 | 452.75 | 447.21 | 450.47 | 1,073,460 | +8.61(+1.95%) |
Nov 02, 2023 | 437.52 | 441.98 | 436.68 | 441.86 | 1,037,367 | +9.30(+2.15%) |
Nov 01, 2023 | 429.40 | 432.74 | 426.53 | 432.56 | 1,527,943 | +2.47(+0.57%) |
Oct 31, 2023 | 427.25 | 430.84 | 426.38 | 430.09 | 838,063 | +3.92(+0.92%) |
Oct 30, 2023 | 426.00 | 428.81 | 422.51 | 426.17 | 915,596 | +3.48(+0.82%) |
Oct 27, 2023 | 429.43 | 429.67 | 421.84 | 422.69 | 1,662,589 | -5.67(-1.32%) |
Oct 26, 2023 | 426.64 | 431.60 | 426.64 | 428.36 | 1,368,670 | +1.98(+0.46%) |
Oct 25, 2023 | 429.93 | 431.36 | 426.00 | 426.38 | 804,903 | -6.65(-1.54%) |
Oct 24, 2023 | 432.94 | 435.93 | 430.96 | 433.04 | 679,038 | +2.40(+0.56%) |
Oct 23, 2023 | 432.36 | 436.01 | 430.24 | 430.64 | 954,989 | -4.07(-0.94%) |
Oct 20, 2023 | 439.13 | 440.72 | 434.24 | 434.71 | 1,275,453 | -4.64(-1.06%) |
Oct 19, 2023 | 444.64 | 447.91 | 438.06 | 439.35 | 1,547,182 | -6.71(-1.50%) |
Oct 18, 2023 | 452.22 | 452.42 | 445.77 | 446.06 | 962,786 | -10.16(-2.23%) |
Oct 17, 2023 | 448.33 | 459.28 | 448.33 | 456.23 | 1,062,190 | +5.30(+1.18%) |
Oct 16, 2023 | 447.38 | 451.82 | 446.02 | 450.93 | 876,696 | +7.34(+1.65%) |
Oct 13, 2023 | 447.38 | 448.28 | 442.17 | 443.59 | 752,523 | -2.49(-0.56%) |
Oct 12, 2023 | 455.26 | 455.37 | 443.73 | 446.07 | 858,377 | -8.74(-1.92%) |
Oct 11, 2023 | 454.05 | 456.82 | 451.62 | 454.81 | 677,551 | +1.37(+0.30%) |
Oct 10, 2023 | 450.94 | 456.44 | 450.85 | 453.44 | 943,546 | +4.09(+0.91%) |
Oct 09, 2023 | 443.68 | 450.54 | 443.42 | 449.35 | 835,076 | +3.28(+0.74%) |
Oct 06, 2023 | 439.87 | 448.48 | 438.17 | 446.07 | 1,281,221 | +3.79(+0.86%) |
Oct 05, 2023 | 442.05 | 444.50 | 439.70 | 442.28 | 1,255,882 | -0.77(-0.17%) |
Oct 04, 2023 | 441.10 | 443.65 | 437.53 | 443.05 | 1,360,613 | +2.13(+0.48%) |
Oct 03, 2023 | 445.71 | 447.14 | 439.05 | 440.92 | 1,387,447 | -7.16(-1.60%) |
Oct 02, 2023 | 452.96 | 454.24 | 446.20 | 448.08 | 1,566,195 | -6.00(-1.32%) |
Sep 29, 2023 | 459.20 | 459.90 | 453.48 | 454.08 | 2,433,549 | -1.84(-0.40%) |
Sep 28, 2023 | 451.30 | 457.81 | 450.97 | 455.92 | 1,109,943 | +4.78(+1.06%) |
Sep 27, 2023 | 450.79 | 453.05 | 447.58 | 451.13 | 1,394,355 | +2.78(+0.62%) |
Sep 26, 2023 | 452.39 | 454.78 | 448.22 | 448.36 | 1,205,541 | -7.27(-1.60%) |
Sep 25, 2023 | 450.58 | 455.96 | 454.28 | 455.63 | 899,360 | +2.94(+0.65%) |
Sep 22, 2023 | 454.22 | 456.14 | 452.56 | 452.69 | 919,122 | -0.54(-0.12%) |
Sep 21, 2023 | 458.93 | 458.97 | 453.21 | 453.22 | 954,083 | -8.35(-1.81%) |
Sep 20, 2023 | 466.06 | 468.48 | 461.50 | 461.57 | 693,919 | -2.62(-0.57%) |
Sep 19, 2023 | 465.56 | 467.16 | 462.57 | 464.20 | 618,466 | -0.93(-0.20%) |
Sep 18, 2023 | 466.27 | 467.23 | 464.16 | 465.13 | 695,146 | -0.78(-0.17%) |
Sep 15, 2023 | 468.84 | 469.18 | 464.35 | 465.91 | 1,622,857 | -4.91(-1.04%) |
Sep 14, 2023 | 468.34 | 471.12 | 467.47 | 470.82 | 695,000 | +6.13(+1.32%) |
Sep 13, 2023 | 467.62 | 468.22 | 462.97 | 464.68 | 566,941 | -2.81(-0.60%) |
Sep 12, 2023 | 466.55 | 469.80 | 466.15 | 467.50 | 512,765 | +0.13(+0.03%) |
Sep 11, 2023 | 469.75 | 470.47 | 466.73 | 467.37 | 531,665 | +0.46(+0.10%) |
Sep 08, 2023 | 467.28 | 468.59 | 465.75 | 466.91 | 411,759 | -0.39(-0.08%) |
Sep 07, 2023 | 468.92 | 470.16 | 465.70 | 467.30 | 779,720 | -4.04(-0.86%) |
Sep 06, 2023 | 472.76 | 475.61 | 469.24 | 471.34 | 739,817 | -1.51(-0.32%) |
Sep 05, 2023 | 479.90 | 481.23 | 472.79 | 472.85 | 1,212,208 | -11.24(-2.32%) |
Sep 01, 2023 | 482.67 | 484.88 | 481.59 | 484.09 | 1,007,768 | +4.81(+1.00%) |
Aug 31, 2023 | 479.62 | 481.97 | 479.23 | 479.28 | 569,744 | +0.34(+0.07%) |
Aug 30, 2023 | 477.62 | 480.91 | 477.33 | 478.94 | 550,552 | +0.81(+0.17%) |
Aug 29, 2023 | 471.42 | 478.15 | 470.08 | 478.13 | 696,462 | +6.54(+1.39%) |
Aug 28, 2023 | 469.57 | 474.05 | 469.26 | 471.59 | 942,321 | +4.09(+0.88%) |
Aug 25, 2023 | 467.61 | 469.54 | 462.64 | 467.50 | 914,305 | +1.93(+0.41%) |
Aug 24, 2023 | 469.44 | 473.26 | 465.56 | 465.56 | 765,728 | -5.09(-1.08%) |
Aug 23, 2023 | 465.27 | 470.77 | 464.26 | 470.66 | 654,870 | +5.23(+1.12%) |
Aug 22, 2023 | 468.56 | 469.37 | 464.58 | 465.43 | 956,263 | -2.15(-0.46%) |
Aug 21, 2023 | 467.65 | 469.10 | 464.00 | 467.58 | 976,748 | +0.39(+0.08%) |
Aug 18, 2023 | 462.25 | 468.24 | 462.12 | 467.19 | 908,860 | +1.61(+0.34%) |
Aug 17, 2023 | 472.77 | 473.84 | 465.58 | 465.58 | 905,686 | -6.12(-1.30%) |
Aug 16, 2023 | 475.73 | 478.10 | 471.69 | 471.71 | 644,374 | -4.42(-0.93%) |
Aug 15, 2023 | 479.74 | 479.74 | 475.78 | 476.13 | 633,763 | -6.49(-1.35%) |
Aug 14, 2023 | 479.61 | 482.74 | 477.94 | 482.62 | 684,854 | +0.81(+0.17%) |
Aug 11, 2023 | 480.06 | 483.36 | 479.75 | 481.81 | 633,026 | -0.11(-0.02%) |
Aug 10, 2023 | 484.31 | 488.15 | 480.00 | 481.92 | 1,220,317 | -0.63(-0.13%) |
Aug 09, 2023 | 484.46 | 485.37 | 481.14 | 482.55 | 565,978 | -2.38(-0.49%) |
Aug 08, 2023 | 483.65 | 485.38 | 479.83 | 484.93 | 971,427 | -4.13(-0.85%) |
Aug 07, 2023 | 486.96 | 489.62 | 485.65 | 489.06 | 560,347 | +3.52(+0.72%) |
Aug 04, 2023 | 486.88 | 490.42 | 484.60 | 485.55 | 1,047,672 | +0.20(+0.04%) |
Aug 03, 2023 | 484.23 | 487.32 | 482.33 | 485.35 | 976,640 | -1.52(-0.31%) |
Aug 02, 2023 | 487.14 | 489.47 | 485.31 | 486.86 | 985,003 | -5.69(-1.16%) |
Aug 01, 2023 | 490.79 | 493.45 | 489.64 | 492.55 | 628,375 | -1.36(-0.27%) |
Jul 31, 2023 | 492.76 | 494.86 | 491.60 | 493.91 | 731,868 | +2.42(+0.49%) |
Jul 28, 2023 | 491.60 | 493.32 | 489.49 | 491.49 | 777,066 | +3.95(+0.81%) |
Jul 27, 2023 | 496.34 | 496.34 | 486.46 | 487.54 | 875,625 | -6.09(-1.23%) |
Jul 26, 2023 | 490.35 | 494.98 | 490.08 | 493.62 | 732,352 | +2.58(+0.52%) |
Jul 25, 2023 | 488.89 | 493.38 | 488.59 | 491.05 | 650,270 | +0.85(+0.17%) |
Jul 24, 2023 | 489.10 | 492.87 | 488.60 | 490.19 | 493,230 | +0.73(+0.15%) |
Jul 21, 2023 | 493.37 | 493.37 | 488.98 | 489.46 | 509,228 | -1.03(-0.21%) |
Jul 20, 2023 | 493.76 | 493.88 | 488.79 | 490.49 | 1,007,118 | -2.76(-0.56%) |
Jul 19, 2023 | 493.28 | 494.50 | 490.85 | 493.26 | 752,423 | +1.64(+0.33%) |
Jul 18, 2023 | 486.74 | 492.00 | 486.74 | 491.61 | 977,361 | +4.81(+0.99%) |
Jul 17, 2023 | 483.23 | 488.04 | 482.12 | 486.81 | 780,997 | +3.24(+0.67%) |
Jul 14, 2023 | 488.36 | 488.36 | 481.65 | 483.56 | 1,081,259 | -4.74(-0.97%) |
Jul 13, 2023 | 487.23 | 488.89 | 485.67 | 488.30 | 399,834 | +2.50(+0.51%) |
Jul 12, 2023 | 488.03 | 488.57 | 484.87 | 485.80 | 1,000,354 | +3.63(+0.75%) |
Jul 11, 2023 | 478.02 | 482.76 | 477.41 | 482.18 | 691,492 | +5.18(+1.09%) |
Jul 10, 2023 | 469.95 | 477.09 | 469.70 | 476.99 | 636,844 | +6.01(+1.28%) |
Jul 07, 2023 | 467.11 | 474.99 | 466.91 | 470.99 | 621,087 | +4.65(+1.00%) |
Jul 06, 2023 | 467.26 | 467.57 | 462.14 | 466.34 | 800,553 | -5.30(-1.12%) |
Jul 05, 2023 | 474.22 | 474.24 | 470.92 | 471.64 | 742,852 | -3.71(-0.78%) |
Jul 03, 2023 | 474.28 | 477.04 | 473.36 | 475.35 | 407,759 | +0.68(+0.14%) |
Jun 30, 2023 | 474.83 | 476.25 | 472.25 | 474.66 | 869,604 | +3.25(+0.69%) |
Jun 29, 2023 | 465.75 | 471.50 | 465.17 | 471.41 | 524,544 | +5.66(+1.22%) |
Jun 28, 2023 | 464.90 | 465.82 | 462.28 | 465.75 | 748,019 | +0.10(+0.02%) |
Jun 27, 2023 | 459.14 | 466.37 | 458.11 | 465.65 | 668,751 | +7.23(+1.58%) |
Jun 26, 2023 | 455.41 | 460.69 | 455.01 | 458.43 | 660,103 | +3.87(+0.85%) |
Jun 23, 2023 | 454.93 | 458.04 | 454.21 | 454.56 | 994,547 | -5.39(-1.17%) |
Jun 22, 2023 | 461.30 | 461.60 | 457.57 | 459.95 | 688,571 | -2.43(-0.53%) |
Jun 21, 2023 | 461.24 | 464.44 | 459.92 | 462.38 | 768,184 | -0.54(-0.12%) |
Jun 20, 2023 | 464.03 | 464.43 | 460.74 | 462.92 | 1,000,941 | -3.45(-0.74%) |
Jun 16, 2023 | 470.04 | 471.02 | 464.73 | 466.37 | 1,735,673 | -2.16(-0.46%) |