Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 84.05 | 84.25 | 83.65 | 83.79 | 3,163,404 | -0.24(-0.29%) |
May 15, 2024 | 82.73 | 84.16 | 82.72 | 84.03 | 4,112,532 | +2.06(+2.51%) |
May 14, 2024 | 81.25 | 82.11 | 81.25 | 81.97 | 6,244,616 | +0.48(+0.59%) |
May 13, 2024 | 81.88 | 81.92 | 81.33 | 81.49 | 1,998,986 | +0.10(+0.12%) |
May 10, 2024 | 81.34 | 82.09 | 81.32 | 81.39 | 2,025,126 | +0.23(+0.28%) |
May 09, 2024 | 81.17 | 81.46 | 80.85 | 81.16 | 2,617,084 | -0.05(-0.06%) |
May 08, 2024 | 81.15 | 81.52 | 81.00 | 81.21 | 2,488,460 | -0.34(-0.42%) |
May 07, 2024 | 81.65 | 82.02 | 81.06 | 81.55 | 2,354,460 | -0.44(-0.54%) |
May 06, 2024 | 81.08 | 82.04 | 81.08 | 81.99 | 1,631,975 | +1.12(+1.38%) |
May 03, 2024 | 80.90 | 81.17 | 80.43 | 80.87 | 3,341,074 | +0.96(+1.20%) |
May 02, 2024 | 79.91 | 80.06 | 78.66 | 79.91 | 3,055,503 | +0.84(+1.06%) |
May 01, 2024 | 79.00 | 80.76 | 78.38 | 79.07 | 6,727,848 | +0.14(+0.18%) |
Apr 30, 2024 | 80.51 | 80.61 | 78.92 | 78.92 | 3,212,088 | -2.03(-2.51%) |
Apr 29, 2024 | 81.42 | 81.69 | 80.46 | 80.96 | 2,084,763 | -0.13(-0.16%) |
Apr 26, 2024 | 80.86 | 81.83 | 80.63 | 81.09 | 3,172,608 | +0.90(+1.12%) |
Apr 25, 2024 | 79.58 | 80.40 | 78.99 | 80.19 | 4,400,035 | -0.75(-0.93%) |
Apr 24, 2024 | 81.18 | 81.55 | 80.38 | 80.94 | 2,422,427 | +0.08(+0.10%) |
Apr 23, 2024 | 79.78 | 81.11 | 79.66 | 80.86 | 3,410,301 | +1.38(+1.74%) |
Apr 22, 2024 | 79.27 | 79.75 | 78.39 | 79.48 | 5,243,590 | +0.95(+1.21%) |
Apr 19, 2024 | 79.44 | 79.72 | 78.23 | 78.53 | 4,199,144 | -0.97(-1.22%) |
Apr 18, 2024 | 80.28 | 80.47 | 79.31 | 79.50 | 4,622,670 | -0.56(-0.70%) |
Apr 17, 2024 | 80.90 | 81.19 | 80.02 | 80.06 | 3,100,474 | -0.64(-0.79%) |
Apr 16, 2024 | 80.45 | 81.27 | 80.13 | 80.70 | 4,494,139 | +0.22(+0.27%) |
Apr 15, 2024 | 83.05 | 83.05 | 80.27 | 80.48 | 5,377,941 | -2.28(-2.75%) |
Apr 12, 2024 | 83.30 | 83.42 | 82.44 | 82.76 | 5,572,543 | -1.38(-1.64%) |
Apr 11, 2024 | 83.86 | 84.44 | 83.21 | 84.14 | 3,058,719 | +0.55(+0.66%) |
Apr 10, 2024 | 83.27 | 83.87 | 83.20 | 83.59 | 4,779,410 | -1.11(-1.31%) |
Apr 09, 2024 | 84.83 | 84.98 | 83.88 | 84.70 | 2,165,027 | +0.24(+0.28%) |
Apr 08, 2024 | 84.20 | 84.64 | 83.70 | 84.46 | 2,396,533 | +0.29(+0.34%) |
Apr 05, 2024 | 83.29 | 84.77 | 83.29 | 84.17 | 10,464,500 | +0.89(+1.07%) |
Apr 04, 2024 | 85.17 | 85.76 | 83.20 | 83.28 | 3,396,815 | -0.99(-1.17%) |
Apr 03, 2024 | 83.68 | 84.86 | 83.68 | 84.27 | 1,716,416 | +0.15(+0.18%) |
Apr 02, 2024 | 83.63 | 84.19 | 83.18 | 84.12 | 1,897,503 | -0.90(-1.06%) |
Apr 01, 2024 | 85.52 | 85.73 | 84.54 | 85.02 | 2,502,785 | -0.25(-0.29%) |
Mar 28, 2024 | 85.46 | 85.92 | 85.22 | 85.27 | 2,068,917 | -0.12(-0.14%) |
Mar 27, 2024 | 86.45 | 86.64 | 84.94 | 85.39 | 1,947,250 | -0.46(-0.54%) |
Mar 26, 2024 | 85.90 | 86.34 | 85.74 | 85.85 | 1,108,087 | +0.16(+0.19%) |
Mar 25, 2024 | 85.46 | 85.97 | 85.20 | 85.69 | 1,418,545 | -0.30(-0.35%) |
Mar 22, 2024 | 86.49 | 86.55 | 85.63 | 85.99 | 1,644,090 | -0.57(-0.66%) |
Mar 21, 2024 | 86.91 | 87.29 | 86.50 | 86.56 | 4,347,978 | +0.61(+0.71%) |
Mar 20, 2024 | 85.37 | 86.15 | 84.94 | 85.95 | 3,724,478 | +0.82(+0.96%) |
Mar 19, 2024 | 84.19 | 85.16 | 83.67 | 85.13 | 5,377,897 | +0.62(+0.73%) |
Mar 18, 2024 | 83.98 | 84.89 | 83.98 | 84.51 | 2,968,625 | +0.95(+1.14%) |
Mar 15, 2024 | 84.23 | 84.51 | 83.26 | 83.56 | 5,312,249 | -2.41(-2.80%) |
Mar 14, 2024 | 86.82 | 86.89 | 85.41 | 85.97 | 4,788,248 | -0.43(-0.50%) |
Mar 13, 2024 | 86.97 | 87.09 | 86.28 | 86.40 | 2,322,925 | -0.63(-0.72%) |
Mar 12, 2024 | 86.03 | 87.17 | 85.58 | 87.03 | 3,046,210 | +1.87(+2.20%) |
Mar 11, 2024 | 84.47 | 85.51 | 84.29 | 85.16 | 3,154,686 | +0.23(+0.27%) |
Mar 08, 2024 | 85.64 | 86.35 | 84.65 | 84.93 | 1,910,434 | -0.48(-0.56%) |
Mar 07, 2024 | 85.15 | 85.65 | 84.22 | 85.41 | 1,772,908 | -336.65(-79.76%) |
Mar 06, 2024 | 424.70 | 425.50 | 418.39 | 422.06 | 1,083,305 | +5.86(+1.41%) |
Mar 05, 2024 | 428.08 | 428.46 | 413.69 | 416.20 | 1,381,295 | -16.54(-3.82%) |
Mar 04, 2024 | 432.89 | 434.45 | 432.10 | 432.74 | 332,987 | -1.83(-0.42%) |
Mar 01, 2024 | 431.83 | 434.75 | 427.84 | 434.57 | 680,467 | +4.30(+1.00%) |
Feb 29, 2024 | 429.33 | 431.38 | 426.36 | 430.27 | 626,176 | +3.28(+0.77%) |
Feb 28, 2024 | 425.68 | 428.20 | 424.53 | 426.99 | 346,099 | -0.74(-0.17%) |
Feb 27, 2024 | 430.29 | 430.29 | 424.55 | 427.73 | 386,386 | +0.25(+0.06%) |
Feb 26, 2024 | 425.87 | 431.08 | 424.62 | 427.48 | 826,926 | +4.08(+0.96%) |
Feb 23, 2024 | 423.70 | 425.64 | 421.10 | 423.40 | 568,269 | +2.26(+0.54%) |
Feb 22, 2024 | 422.39 | 424.42 | 420.38 | 421.14 | 954,192 | +10.50(+2.56%) |
Feb 21, 2024 | 410.08 | 410.80 | 406.35 | 410.64 | 1,202,313 | -11.84(-2.80%) |
Feb 20, 2024 | 423.62 | 426.26 | 417.34 | 422.48 | 945,997 | -5.29(-1.24%) |
Feb 16, 2024 | 435.13 | 435.13 | 427.45 | 427.77 | 776,710 | -7.73(-1.77%) |
Feb 15, 2024 | 438.78 | 438.83 | 433.54 | 435.50 | 307,015 | -0.64(-0.15%) |
Feb 14, 2024 | 433.30 | 436.50 | 431.50 | 436.14 | 321,781 | +8.47(+1.98%) |
Feb 13, 2024 | 423.91 | 431.28 | 421.25 | 427.67 | 676,758 | -9.74(-2.23%) |
Feb 12, 2024 | 443.28 | 443.28 | 436.67 | 437.41 | 443,587 | -4.60(-1.04%) |
Feb 09, 2024 | 441.83 | 444.09 | 439.49 | 442.01 | 463,754 | +4.82(+1.10%) |
Feb 08, 2024 | 433.63 | 437.81 | 433.29 | 437.19 | 427,759 | +4.45(+1.03%) |
Feb 07, 2024 | 430.00 | 434.16 | 427.84 | 432.74 | 322,459 | +6.81(+1.60%) |
Feb 06, 2024 | 428.59 | 429.33 | 421.54 | 425.93 | 386,140 | -0.73(-0.17%) |
Feb 05, 2024 | 429.48 | 429.75 | 422.07 | 426.66 | 355,070 | -2.72(-0.63%) |
Feb 02, 2024 | 427.15 | 430.50 | 423.97 | 429.38 | 371,331 | +3.14(+0.74%) |
Feb 01, 2024 | 424.24 | 427.00 | 421.16 | 426.24 | 656,722 | +5.86(+1.39%) |
Jan 31, 2024 | 426.77 | 427.28 | 420.18 | 420.38 | 680,431 | -9.40(-2.19%) |
Jan 30, 2024 | 431.67 | 431.86 | 428.47 | 429.78 | 691,076 | -1.94(-0.45%) |
Jan 29, 2024 | 423.02 | 431.72 | 423.02 | 431.72 | 616,614 | +8.41(+1.99%) |
Jan 26, 2024 | 423.57 | 426.61 | 422.16 | 423.31 | 285,125 | -0.74(-0.17%) |
Jan 25, 2024 | 427.34 | 427.34 | 421.53 | 424.05 | 419,083 | +1.19(+0.28%) |
Jan 24, 2024 | 427.92 | 428.77 | 422.73 | 422.86 | 831,783 | -0.15(-0.04%) |
Jan 23, 2024 | 424.27 | 424.27 | 419.67 | 423.01 | 911,059 | +0.82(+0.19%) |
Jan 22, 2024 | 421.76 | 425.44 | 421.45 | 422.19 | 680,111 | +3.82(+0.91%) |
Jan 19, 2024 | 413.11 | 418.37 | 412.02 | 418.37 | 451,720 | +7.43(+1.81%) |
Jan 18, 2024 | 409.78 | 411.35 | 407.08 | 410.94 | 488,980 | +4.15(+1.02%) |
Jan 17, 2024 | 405.41 | 407.19 | 400.16 | 406.79 | 793,481 | -1.77(-0.43%) |
Jan 16, 2024 | 407.58 | 410.39 | 405.68 | 408.56 | 371,517 | -0.12(-0.03%) |
Jan 12, 2024 | 408.62 | 410.59 | 406.80 | 408.68 | 437,251 | +1.23(+0.30%) |
Jan 11, 2024 | 406.56 | 409.27 | 401.52 | 407.45 | 490,524 | +3.26(+0.81%) |
Jan 10, 2024 | 400.63 | 405.28 | 399.56 | 404.19 | 867,025 | +5.47(+1.37%) |
Jan 09, 2024 | 395.27 | 400.59 | 394.89 | 398.72 | 443,718 | +1.61(+0.41%) |
Jan 08, 2024 | 388.90 | 397.36 | 388.90 | 397.11 | 442,430 | +10.55(+2.73%) |
Jan 05, 2024 | 387.12 | 390.09 | 385.70 | 386.56 | 687,249 | -0.47(-0.12%) |
Jan 04, 2024 | 387.90 | 389.98 | 386.56 | 387.03 | 484,673 | -0.98(-0.25%) |
Jan 03, 2024 | 389.92 | 391.69 | 387.60 | 388.01 | 673,884 | -6.36(-1.61%) |
Jan 02, 2024 | 401.19 | 402.06 | 391.71 | 394.37 | 986,310 | -11.27(-2.78%) |
Dec 29, 2023 | 408.53 | 409.26 | 404.02 | 405.64 | 339,996 | -2.70(-0.66%) |
Dec 28, 2023 | 408.78 | 409.12 | 407.64 | 408.34 | 442,667 | -0.14(-0.03%) |
Dec 27, 2023 | 408.42 | 409.73 | 407.11 | 408.48 | 436,017 | -0.31(-0.08%) |
Dec 26, 2023 | 408.50 | 409.21 | 407.26 | 408.79 | 252,810 | +1.30(+0.32%) |
Dec 22, 2023 | 408.77 | 408.77 | 405.42 | 407.49 | 308,968 | +0.75(+0.18%) |
Dec 21, 2023 | 405.01 | 406.99 | 403.25 | 406.74 | 333,800 | +5.47(+1.36%) |
Dec 20, 2023 | 405.81 | 408.56 | 401.06 | 401.27 | 417,041 | -5.83(-1.43%) |
Dec 19, 2023 | 405.18 | 407.63 | 404.95 | 407.10 | 467,650 | +2.52(+0.62%) |
Dec 18, 2023 | 401.16 | 405.79 | 401.16 | 404.58 | 602,170 | +3.07(+0.76%) |
Dec 15, 2023 | 396.84 | 402.61 | 396.84 | 401.51 | 1,032,096 | +3.86(+0.97%) |
Dec 14, 2023 | 402.31 | 403.90 | 394.40 | 397.65 | 760,969 | -5.40(-1.34%) |
Dec 13, 2023 | 399.18 | 403.65 | 397.00 | 403.05 | 1,214,030 | +4.63(+1.16%) |
Dec 12, 2023 | 395.12 | 398.54 | 393.56 | 398.42 | 784,018 | +0.71(+0.18%) |
Dec 11, 2023 | 394.21 | 398.20 | 393.10 | 397.71 | 1,713,504 | +4.02(+1.02%) |
Dec 08, 2023 | 388.03 | 394.26 | 388.03 | 393.69 | 285,982 | +3.24(+0.83%) |
Dec 07, 2023 | 389.02 | 390.86 | 387.00 | 390.45 | 569,207 | +2.05(+0.53%) |
Dec 06, 2023 | 395.08 | 395.08 | 387.99 | 388.40 | 373,217 | -4.04(-1.03%) |
Dec 05, 2023 | 389.10 | 392.44 | 387.92 | 392.44 | 335,029 | -0.06(-0.02%) |
Dec 04, 2023 | 392.70 | 394.07 | 387.68 | 392.50 | 955,053 | -4.92(-1.24%) |
Dec 01, 2023 | 391.02 | 397.55 | 390.52 | 397.42 | 988,042 | +5.45(+1.39%) |
Nov 30, 2023 | 392.80 | 395.38 | 387.03 | 391.97 | 1,151,922 | +3.13(+0.80%) |
Nov 29, 2023 | 387.72 | 391.16 | 387.72 | 388.84 | 787,397 | +6.14(+1.60%) |
Nov 28, 2023 | 379.00 | 383.57 | 378.93 | 382.70 | 797,110 | +2.20(+0.58%) |
Nov 27, 2023 | 379.86 | 382.81 | 378.85 | 380.50 | 1,464,241 | -0.17(-0.04%) |
Nov 24, 2023 | 379.48 | 380.67 | 377.91 | 380.67 | 298,475 | +1.24(+0.33%) |
Nov 22, 2023 | 381.99 | 382.84 | 378.67 | 379.43 | 1,860,401 | -0.08(-0.02%) |
Nov 21, 2023 | 377.99 | 380.10 | 376.54 | 379.51 | 1,872,322 | -0.14(-0.04%) |
Nov 20, 2023 | 374.48 | 380.39 | 374.48 | 379.65 | 639,647 | +5.74(+1.54%) |
Nov 17, 2023 | 373.00 | 374.68 | 371.88 | 373.91 | 519,018 | +1.20(+0.32%) |
Nov 16, 2023 | 370.21 | 374.21 | 369.66 | 372.71 | 556,192 | +0.16(+0.04%) |
Nov 15, 2023 | 376.11 | 376.11 | 371.30 | 372.55 | 720,578 | -2.09(-0.56%) |
Nov 14, 2023 | 373.81 | 375.18 | 370.25 | 374.64 | 903,991 | +10.00(+2.74%) |
Nov 13, 2023 | 362.88 | 365.59 | 361.60 | 364.64 | 700,058 | +0.37(+0.10%) |
Nov 10, 2023 | 356.58 | 364.40 | 355.64 | 364.27 | 665,425 | +8.85(+2.49%) |
Nov 09, 2023 | 360.00 | 361.39 | 355.12 | 355.42 | 722,360 | -3.04(-0.85%) |
Nov 08, 2023 | 357.11 | 359.51 | 355.80 | 358.46 | 564,425 | +2.41(+0.68%) |
Nov 07, 2023 | 352.34 | 358.49 | 352.04 | 356.05 | 882,402 | +7.06(+2.02%) |
Nov 06, 2023 | 349.91 | 350.68 | 345.20 | 348.99 | 1,640,589 | -0.82(-0.23%) |
Nov 03, 2023 | 345.27 | 351.47 | 343.90 | 349.81 | 1,748,143 | +3.65(+1.05%) |
Nov 02, 2023 | 344.35 | 346.20 | 343.09 | 346.16 | 1,609,925 | +5.93(+1.74%) |
Nov 01, 2023 | 337.59 | 340.74 | 335.72 | 340.23 | 1,581,147 | +2.78(+0.82%) |
Oct 31, 2023 | 334.14 | 338.27 | 332.36 | 337.45 | 655,395 | +3.89(+1.17%) |
Oct 30, 2023 | 331.24 | 335.05 | 330.32 | 333.56 | 816,819 | +4.37(+1.33%) |
Oct 27, 2023 | 331.64 | 332.80 | 328.31 | 329.19 | 698,601 | -0.14(-0.04%) |
Oct 26, 2023 | 333.54 | 336.66 | 327.14 | 329.33 | 1,211,578 | -3.38(-1.02%) |
Oct 25, 2023 | 341.32 | 341.88 | 331.73 | 332.71 | 1,052,280 | -9.17(-2.68%) |
Oct 24, 2023 | 340.62 | 343.72 | 337.72 | 341.88 | 457,979 | +3.09(+0.91%) |
Oct 23, 2023 | 335.92 | 342.32 | 333.75 | 338.79 | 738,266 | +0.02(+0.01%) |
Oct 20, 2023 | 346.42 | 347.00 | 336.66 | 338.77 | 1,286,524 | -8.78(-2.53%) |
Oct 19, 2023 | 350.52 | 354.09 | 346.92 | 347.55 | 661,654 | -2.19(-0.63%) |
Oct 18, 2023 | 353.51 | 355.31 | 349.03 | 349.74 | 513,061 | -5.34(-1.50%) |
Oct 17, 2023 | 349.79 | 357.04 | 349.19 | 355.08 | 1,775,746 | +1.79(+0.51%) |
Oct 16, 2023 | 350.34 | 355.64 | 350.27 | 353.29 | 753,280 | +4.01(+1.15%) |
Oct 13, 2023 | 352.93 | 354.51 | 347.74 | 349.28 | 465,257 | -3.88(-1.10%) |
Oct 12, 2023 | 355.85 | 357.62 | 350.84 | 353.16 | 663,648 | -1.47(-0.41%) |
Oct 11, 2023 | 353.87 | 356.00 | 351.93 | 354.63 | 462,935 | +1.98(+0.56%) |
Oct 10, 2023 | 351.53 | 355.53 | 350.53 | 352.65 | 856,385 | +1.63(+0.46%) |
Oct 09, 2023 | 346.80 | 351.66 | 345.64 | 351.02 | 612,082 | +2.32(+0.67%) |
Oct 06, 2023 | 336.58 | 349.97 | 336.57 | 348.70 | 644,020 | +9.17(+2.70%) |
Oct 05, 2023 | 339.87 | 340.00 | 335.39 | 339.53 | 492,077 | -0.42(-0.12%) |
Oct 04, 2023 | 335.57 | 340.76 | 335.57 | 339.95 | 1,049,191 | +5.41(+1.62%) |
Oct 03, 2023 | 340.00 | 342.30 | 333.03 | 334.54 | 529,632 | -8.61(-2.51%) |
Oct 02, 2023 | 341.43 | 344.71 | 340.61 | 343.15 | 558,713 | +1.89(+0.55%) |
Sep 29, 2023 | 342.49 | 346.03 | 340.50 | 341.26 | 638,330 | +1.33(+0.39%) |
Sep 28, 2023 | 334.49 | 341.97 | 333.21 | 339.93 | 471,795 | +2.58(+0.76%) |
Sep 27, 2023 | 336.15 | 339.05 | 334.49 | 337.35 | 593,355 | +2.26(+0.67%) |
Sep 26, 2023 | 337.61 | 339.29 | 333.99 | 335.09 | 582,563 | -5.41(-1.59%) |
Sep 25, 2023 | 338.81 | 340.51 | 338.84 | 340.50 | 388,956 | -0.07(-0.02%) |
Sep 22, 2023 | 341.32 | 343.56 | 340.12 | 340.57 | 508,881 | +0.58(+0.17%) |
Sep 21, 2023 | 344.43 | 346.24 | 339.87 | 339.99 | 584,114 | -8.19(-2.35%) |
Sep 20, 2023 | 353.20 | 354.05 | 348.06 | 348.18 | 450,036 | -3.17(-0.90%) |
Sep 19, 2023 | 350.92 | 351.48 | 347.56 | 351.35 | 355,828 | -0.43(-0.12%) |
Sep 18, 2023 | 349.83 | 352.98 | 349.82 | 351.78 | 624,192 | -0.14(-0.04%) |
Sep 15, 2023 | 355.18 | 356.78 | 350.61 | 351.92 | 1,015,858 | -6.77(-1.89%) |
Sep 14, 2023 | 359.34 | 359.87 | 355.57 | 358.69 | 519,565 | +1.76(+0.49%) |
Sep 13, 2023 | 355.83 | 358.39 | 354.51 | 356.93 | 560,738 | +0.75(+0.21%) |
Sep 12, 2023 | 359.90 | 361.38 | 356.00 | 356.18 | 698,079 | -10.56(-2.88%) |
Sep 11, 2023 | 366.79 | 367.09 | 363.91 | 366.74 | 696,413 | +2.95(+0.81%) |
Sep 08, 2023 | 364.46 | 365.74 | 362.96 | 363.79 | 748,717 | +0.66(+0.18%) |
Sep 07, 2023 | 360.70 | 363.92 | 359.25 | 363.13 | 710,376 | -0.86(-0.24%) |
Sep 06, 2023 | 362.08 | 365.00 | 361.16 | 363.99 | 474,735 | +0.52(+0.14%) |
Sep 05, 2023 | 360.18 | 364.12 | 359.35 | 363.47 | 840,479 | +1.76(+0.49%) |
Sep 01, 2023 | 361.97 | 363.76 | 360.16 | 361.71 | 523,707 | +1.68(+0.47%) |
Aug 31, 2023 | 359.75 | 362.22 | 358.80 | 360.03 | 825,167 | +2.60(+0.73%) |
Aug 30, 2023 | 353.81 | 357.49 | 353.49 | 357.43 | 585,402 | +3.17(+0.89%) |
Aug 29, 2023 | 346.44 | 354.38 | 346.44 | 354.26 | 561,776 | +6.74(+1.94%) |
Aug 28, 2023 | 348.00 | 349.22 | 345.75 | 347.52 | 421,411 | +1.66(+0.48%) |
Aug 25, 2023 | 340.64 | 347.20 | 339.20 | 345.86 | 850,169 | +6.72(+1.98%) |
Aug 24, 2023 | 351.82 | 351.82 | 339.12 | 339.14 | 890,769 | -7.87(-2.27%) |
Aug 23, 2023 | 343.28 | 348.91 | 342.22 | 347.01 | 722,885 | +5.61(+1.64%) |
Aug 22, 2023 | 343.98 | 344.69 | 340.77 | 341.40 | 644,149 | -0.28(-0.08%) |
Aug 21, 2023 | 337.97 | 342.41 | 337.97 | 341.68 | 708,486 | +5.96(+1.78%) |
Aug 18, 2023 | 330.02 | 336.75 | 330.01 | 335.72 | 647,089 | +1.37(+0.41%) |
Aug 17, 2023 | 340.17 | 341.13 | 333.97 | 334.35 | 564,550 | -5.16(-1.52%) |
Aug 16, 2023 | 341.12 | 344.01 | 339.37 | 339.51 | 552,198 | -2.95(-0.86%) |
Aug 15, 2023 | 344.57 | 345.38 | 341.42 | 342.46 | 1,299,420 | -2.96(-0.86%) |
Aug 14, 2023 | 339.22 | 345.42 | 339.14 | 345.42 | 1,265,966 | +4.44(+1.30%) |
Aug 11, 2023 | 338.08 | 342.32 | 338.08 | 340.98 | 563,259 | -0.52(-0.15%) |
Aug 10, 2023 | 342.69 | 346.36 | 339.40 | 341.50 | 1,161,022 | +2.19(+0.65%) |
Aug 09, 2023 | 342.85 | 343.53 | 337.70 | 339.31 | 710,244 | -3.95(-1.15%) |
Aug 08, 2023 | 343.18 | 344.28 | 339.68 | 343.26 | 782,887 | -5.69(-1.63%) |
Aug 07, 2023 | 347.62 | 349.00 | 345.91 | 348.95 | 508,668 | +2.21(+0.64%) |
Aug 04, 2023 | 351.36 | 351.99 | 346.23 | 346.74 | 881,836 | -3.92(-1.12%) |
Aug 03, 2023 | 349.64 | 352.61 | 349.48 | 350.66 | 843,696 | -2.30(-0.65%) |
Aug 02, 2023 | 359.10 | 359.10 | 350.24 | 352.96 | 1,565,633 | -11.56(-3.17%) |
Aug 01, 2023 | 361.77 | 365.46 | 360.22 | 364.52 | 526,206 | +0.18(+0.05%) |
Jul 31, 2023 | 360.04 | 364.34 | 360.04 | 364.34 | 592,748 | +4.88(+1.36%) |
Jul 28, 2023 | 357.33 | 360.15 | 356.09 | 359.46 | 473,354 | +5.15(+1.45%) |
Jul 27, 2023 | 362.13 | 362.72 | 352.84 | 354.31 | 551,581 | -2.77(-0.78%) |
Jul 26, 2023 | 358.56 | 359.01 | 354.72 | 357.08 | 890,445 | -3.49(-0.97%) |
Jul 25, 2023 | 357.18 | 361.90 | 357.18 | 360.57 | 804,531 | +2.72(+0.76%) |
Jul 24, 2023 | 359.43 | 360.19 | 355.27 | 357.85 | 615,453 | -1.11(-0.31%) |
Jul 21, 2023 | 360.83 | 363.45 | 358.02 | 358.96 | 765,415 | +0.93(+0.26%) |
Jul 20, 2023 | 363.20 | 366.59 | 357.25 | 358.03 | 1,893,674 | -8.98(-2.45%) |
Jul 19, 2023 | 368.81 | 371.56 | 365.62 | 367.01 | 1,832,697 | +0.44(+0.12%) |
Jul 18, 2023 | 361.50 | 368.00 | 359.92 | 366.57 | 964,364 | +3.39(+0.93%) |
Jul 17, 2023 | 359.73 | 364.38 | 358.43 | 363.18 | 929,481 | +4.49(+1.25%) |
Jul 14, 2023 | 358.83 | 362.17 | 357.48 | 358.69 | 1,094,143 | +0.24(+0.07%) |
Jul 13, 2023 | 355.43 | 359.28 | 354.99 | 358.45 | 784,593 | +5.83(+1.65%) |
Jul 12, 2023 | 353.86 | 354.99 | 349.72 | 352.62 | 1,005,942 | +1.92(+0.55%) |
Jul 11, 2023 | 346.97 | 351.43 | 344.54 | 350.70 | 1,163,714 | +5.09(+1.47%) |
Jul 10, 2023 | 338.87 | 345.69 | 338.87 | 345.61 | 1,742,730 | +5.88(+1.73%) |
Jul 07, 2023 | 339.08 | 343.64 | 339.08 | 339.73 | 505,241 | -0.70(-0.21%) |
Jul 06, 2023 | 339.31 | 340.71 | 336.87 | 340.43 | 364,966 | -3.60(-1.05%) |
Jul 05, 2023 | 342.52 | 344.89 | 341.67 | 344.03 | 328,191 | -0.07(-0.02%) |
Jul 03, 2023 | 344.75 | 345.00 | 342.34 | 344.10 | 203,859 | -1.81(-0.52%) |
Jun 30, 2023 | 344.70 | 347.97 | 344.69 | 345.91 | 579,959 | +3.91(+1.14%) |
Jun 29, 2023 | 342.30 | 342.76 | 339.96 | 342.00 | 683,433 | -0.05(-0.01%) |
Jun 28, 2023 | 338.59 | 343.88 | 338.59 | 342.05 | 546,519 | +1.75(+0.51%) |
Jun 27, 2023 | 335.90 | 341.64 | 335.41 | 340.30 | 515,150 | +6.46(+1.94%) |
Jun 26, 2023 | 335.75 | 339.75 | 333.84 | 333.84 | 736,340 | -2.87(-0.85%) |
Jun 23, 2023 | 335.53 | 338.55 | 334.67 | 336.71 | 852,488 | -2.82(-0.83%) |
Jun 22, 2023 | 335.76 | 339.71 | 335.59 | 339.53 | 907,713 | +1.85(+0.55%) |
Jun 21, 2023 | 342.80 | 344.22 | 336.42 | 337.68 | 1,470,263 | -6.36(-1.85%) |
Jun 20, 2023 | 344.23 | 347.29 | 341.19 | 344.04 | 949,303 | -3.25(-0.94%) |
Jun 16, 2023 | 352.95 | 353.97 | 346.49 | 347.29 | 1,203,746 | -2.11(-0.60%) |
Jun 15, 2023 | 340.00 | 350.55 | 339.89 | 349.40 | 969,000 | +6.97(+2.04%) |
Jun 14, 2023 | 339.74 | 343.92 | 338.65 | 342.43 | 661,029 | +2.08(+0.61%) |
Jun 13, 2023 | 344.75 | 344.75 | 337.91 | 340.35 | 802,150 | +2.25(+0.67%) |
Jun 12, 2023 | 333.71 | 338.12 | 333.12 | 338.10 | 849,034 | +7.84(+2.37%) |
Jun 09, 2023 | 330.14 | 334.40 | 328.39 | 330.26 | 603,839 | +2.98(+0.91%) |
Jun 08, 2023 | 322.41 | 328.53 | 322.41 | 327.28 | 719,441 | +4.30(+1.33%) |
Jun 07, 2023 | 333.37 | 335.09 | 322.00 | 322.98 | 1,672,770 | -10.13(-3.04%) |
Jun 06, 2023 | 331.97 | 334.39 | 331.60 | 333.11 | 618,180 | +0.73(+0.22%) |
Jun 05, 2023 | 329.67 | 334.16 | 327.89 | 332.38 | 879,466 | +2.20(+0.67%) |
Jun 02, 2023 | 330.13 | 332.11 | 327.73 | 330.18 | 839,014 | +2.12(+0.65%) |