Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 532.34 | 533.38 | 523.53 | 532.56 | 59,809 | +2.75(+0.52%) |
May 30, 2024 | 522.52 | 531.51 | 522.52 | 529.81 | 35,670 | +8.20(+1.57%) |
May 29, 2024 | 528.62 | 528.96 | 521.19 | 521.61 | 38,746 | -11.75(-2.20%) |
May 28, 2024 | 544.57 | 544.57 | 533.24 | 533.36 | 33,316 | -7.12(-1.32%) |
May 24, 2024 | 540.44 | 542.43 | 538.48 | 540.47 | 25,207 | +0.79(+0.15%) |
May 23, 2024 | 545.39 | 546.39 | 538.12 | 539.68 | 24,250 | -8.11(-1.48%) |
May 22, 2024 | 546.15 | 551.18 | 542.95 | 547.80 | 33,077 | +3.96(+0.73%) |
May 21, 2024 | 546.97 | 550.03 | 541.50 | 543.84 | 24,394 | -4.09(-0.75%) |
May 20, 2024 | 550.12 | 554.63 | 536.27 | 547.93 | 28,568 | -0.64(-0.12%) |
May 17, 2024 | 553.35 | 554.53 | 547.37 | 548.56 | 32,248 | -5.73(-1.03%) |
May 16, 2024 | 559.40 | 559.40 | 551.61 | 554.30 | 34,878 | -4.91(-0.88%) |
May 15, 2024 | 554.08 | 564.22 | 554.08 | 559.20 | 24,961 | +6.92(+1.25%) |
May 14, 2024 | 548.83 | 556.61 | 545.47 | 552.29 | 82,548 | -4.57(-0.82%) |
May 13, 2024 | 563.40 | 564.98 | 554.63 | 556.85 | 23,680 | -5.16(-0.92%) |
May 10, 2024 | 563.24 | 564.18 | 561.13 | 562.01 | 18,992 | -0.64(-0.11%) |
May 09, 2024 | 561.70 | 567.46 | 559.50 | 562.65 | 20,546 | +2.84(+0.51%) |
May 08, 2024 | 559.67 | 563.94 | 557.54 | 559.81 | 24,782 | +0.11(+0.02%) |
May 07, 2024 | 554.02 | 560.80 | 553.41 | 559.70 | 41,562 | +9.51(+1.73%) |
May 06, 2024 | 547.34 | 553.29 | 545.78 | 550.19 | 26,242 | +5.86(+1.08%) |
May 03, 2024 | 540.87 | 546.49 | 539.21 | 544.32 | 30,706 | +7.33(+1.37%) |
May 02, 2024 | 530.77 | 541.42 | 530.77 | 536.99 | 34,498 | +9.36(+1.77%) |
May 01, 2024 | 527.04 | 531.14 | 521.58 | 527.63 | 27,808 | +3.18(+0.61%) |
Apr 30, 2024 | 530.76 | 536.56 | 522.88 | 524.45 | 37,838 | -8.14(-1.53%) |
Apr 29, 2024 | 530.26 | 537.59 | 528.65 | 532.59 | 64,171 | +5.66(+1.07%) |
Apr 26, 2024 | 531.09 | 537.62 | 524.25 | 526.92 | 65,634 | -4.16(-0.78%) |
Apr 25, 2024 | 568.91 | 571.75 | 528.00 | 531.09 | 97,715 | -49.43(-8.51%) |
Apr 24, 2024 | 585.29 | 590.85 | 578.70 | 580.51 | 47,091 | -3.33(-0.57%) |
Apr 23, 2024 | 584.79 | 585.33 | 582.20 | 583.85 | 37,496 | -1.90(-0.32%) |
Apr 22, 2024 | 583.18 | 591.75 | 581.76 | 585.75 | 34,996 | +2.16(+0.37%) |
Apr 19, 2024 | 580.96 | 583.75 | 579.59 | 583.59 | 44,201 | +2.95(+0.51%) |
Apr 18, 2024 | 585.39 | 585.39 | 576.53 | 580.64 | 35,298 | -0.58(-0.10%) |
Apr 17, 2024 | 589.22 | 589.22 | 581.22 | 581.22 | 36,251 | -4.85(-0.83%) |
Apr 16, 2024 | 590.20 | 590.20 | 580.73 | 586.07 | 35,437 | -6.02(-1.02%) |
Apr 15, 2024 | 593.10 | 595.19 | 588.62 | 592.09 | 38,382 | +2.13(+0.36%) |
Apr 12, 2024 | 593.25 | 593.70 | 587.84 | 589.96 | 47,894 | -7.32(-1.22%) |
Apr 11, 2024 | 599.04 | 599.68 | 596.03 | 597.27 | 43,080 | -0.30(-0.05%) |
Apr 10, 2024 | 594.49 | 599.12 | 592.96 | 597.57 | 42,852 | -2.70(-0.45%) |
Apr 09, 2024 | 612.67 | 612.67 | 598.56 | 600.27 | 41,169 | -11.28(-1.84%) |
Apr 08, 2024 | 619.17 | 621.98 | 611.44 | 611.55 | 36,833 | -3.82(-0.62%) |
Apr 05, 2024 | 615.07 | 618.01 | 610.57 | 615.37 | 41,274 | +1.28(+0.21%) |
Apr 04, 2024 | 623.56 | 623.99 | 613.26 | 614.08 | 32,736 | -7.57(-1.22%) |
Apr 03, 2024 | 622.87 | 629.63 | 620.42 | 621.65 | 38,125 | -2.40(-0.38%) |
Apr 02, 2024 | 628.27 | 628.27 | 618.58 | 624.05 | 35,069 | -6.50(-1.03%) |
Apr 01, 2024 | 634.41 | 634.41 | 624.89 | 630.55 | 32,570 | -1.09(-0.17%) |
Mar 28, 2024 | 629.13 | 635.22 | 629.13 | 631.64 | 49,043 | +5.02(+0.80%) |
Mar 27, 2024 | 625.42 | 625.42 | 625.42 | 626.62 | 40,226 | +4.26(+0.68%) |
Mar 26, 2024 | 628.99 | 629.04 | 617.77 | 622.37 | 30,750 | -4.85(-0.77%) |
Mar 25, 2024 | 622.18 | 634.51 | 622.18 | 627.21 | 31,411 | +4.29(+0.69%) |
Mar 22, 2024 | 624.17 | 624.17 | 618.43 | 622.92 | 28,166 | +0.13(+0.02%) |
Mar 21, 2024 | 620.63 | 624.47 | 613.00 | 622.79 | 34,911 | +3.58(+0.58%) |
Mar 20, 2024 | 616.72 | 619.26 | 615.72 | 619.21 | 23,027 | +0.60(+0.10%) |
Mar 19, 2024 | 611.06 | 620.01 | 611.06 | 618.61 | 29,791 | +6.30(+1.03%) |
Mar 18, 2024 | 621.90 | 621.90 | 612.01 | 612.31 | 27,251 | -7.50(-1.21%) |
Mar 15, 2024 | 613.03 | 626.59 | 613.03 | 619.82 | 113,615 | +2.82(+0.46%) |
Mar 14, 2024 | 610.33 | 621.67 | 609.21 | 617.00 | 40,841 | +6.94(+1.14%) |
Mar 13, 2024 | 607.08 | 610.24 | 597.73 | 610.06 | 72,605 | +4.63(+0.76%) |
Mar 12, 2024 | 611.91 | 613.03 | 602.15 | 605.43 | 46,852 | -4.14(-0.68%) |
Mar 11, 2024 | 608.72 | 611.64 | 605.22 | 609.58 | 34,414 | -0.41(-0.07%) |
Mar 08, 2024 | 620.58 | 620.58 | 609.70 | 609.98 | 38,446 | -8.17(-1.32%) |
Mar 07, 2024 | 620.50 | 626.62 | 618.15 | 618.15 | 35,028 | -2.04(-0.33%) |
Mar 06, 2024 | 629.94 | 629.94 | 620.18 | 620.19 | 39,656 | -7.07(-1.13%) |
Mar 05, 2024 | 632.92 | 638.37 | 625.71 | 627.26 | 43,940 | -10.12(-1.59%) |
Mar 04, 2024 | 638.37 | 644.32 | 635.11 | 637.38 | 29,959 | -0.88(-0.14%) |
Mar 01, 2024 | 635.32 | 638.39 | 629.83 | 638.26 | 30,120 | +2.20(+0.35%) |
Feb 29, 2024 | 630.18 | 637.05 | 630.18 | 636.06 | 56,897 | +7.97(+1.27%) |
Feb 28, 2024 | 629.80 | 631.94 | 624.52 | 628.09 | 37,867 | -2.66(-0.42%) |
Feb 27, 2024 | 624.51 | 631.09 | 624.51 | 630.75 | 35,089 | +4.79(+0.76%) |
Feb 26, 2024 | 626.99 | 629.13 | 613.98 | 625.96 | 47,422 | -0.40(-0.06%) |
Feb 23, 2024 | 620.45 | 628.01 | 614.74 | 626.36 | 34,682 | +12.58(+2.05%) |
Feb 22, 2024 | 611.17 | 615.99 | 609.13 | 613.78 | 47,863 | +6.97(+1.15%) |
Feb 21, 2024 | 603.69 | 608.32 | 598.72 | 606.81 | 32,968 | +3.00(+0.50%) |
Feb 20, 2024 | 595.43 | 604.70 | 591.39 | 603.81 | 49,225 | +10.98(+1.85%) |
Feb 16, 2024 | 593.02 | 603.13 | 589.50 | 592.83 | 56,059 | -0.12(-0.02%) |
Feb 15, 2024 | 586.88 | 594.60 | 586.86 | 592.94 | 29,301 | +8.60(+1.47%) |
Feb 14, 2024 | 585.44 | 588.45 | 581.85 | 584.34 | 47,362 | +4.34(+0.75%) |
Feb 13, 2024 | 585.06 | 585.45 | 579.13 | 580.00 | 46,872 | -12.06(-2.04%) |
Feb 12, 2024 | 584.65 | 593.50 | 584.65 | 592.06 | 28,368 | +5.21(+0.89%) |
Feb 09, 2024 | 583.37 | 587.87 | 583.37 | 586.85 | 24,299 | +3.79(+0.65%) |
Feb 08, 2024 | 583.35 | 586.33 | 577.33 | 583.06 | 40,230 | -0.11(-0.02%) |
Feb 07, 2024 | 576.26 | 585.14 | 574.85 | 583.17 | 20,982 | +10.42(+1.82%) |
Feb 06, 2024 | 579.88 | 580.09 | 570.52 | 572.75 | 37,144 | -4.99(-0.86%) |
Feb 05, 2024 | 578.44 | 578.44 | 572.00 | 577.74 | 44,798 | -4.84(-0.83%) |
Feb 02, 2024 | 585.20 | 585.20 | 573.05 | 582.58 | 47,674 | -5.87(-1.00%) |
Feb 01, 2024 | 551.42 | 591.59 | 546.76 | 588.44 | 86,958 | +35.51(+6.42%) |
Jan 31, 2024 | 563.38 | 568.77 | 552.68 | 552.94 | 68,583 | -7.69(-1.37%) |
Jan 30, 2024 | 555.63 | 563.77 | 555.57 | 560.63 | 35,438 | +5.10(+0.92%) |
Jan 29, 2024 | 554.18 | 557.71 | 551.24 | 555.53 | 43,719 | +0.71(+0.13%) |
Jan 26, 2024 | 558.67 | 559.20 | 552.51 | 554.82 | 37,218 | -2.11(-0.38%) |
Jan 25, 2024 | 572.04 | 572.04 | 555.58 | 556.93 | 46,564 | -16.51(-2.88%) |
Jan 24, 2024 | 590.92 | 590.92 | 572.48 | 573.45 | 50,118 | -13.47(-2.30%) |
Jan 23, 2024 | 590.79 | 591.45 | 584.08 | 586.92 | 44,446 | -4.44(-0.75%) |
Jan 22, 2024 | 592.95 | 594.37 | 588.84 | 591.36 | 58,489 | +0.86(+0.15%) |
Jan 19, 2024 | 593.81 | 593.81 | 581.08 | 590.50 | 46,803 | -0.06(-0.01%) |
Jan 18, 2024 | 585.20 | 590.62 | 580.13 | 590.55 | 60,324 | +7.96(+1.37%) |
Jan 17, 2024 | 573.20 | 583.25 | 573.20 | 582.60 | 33,277 | +4.40(+0.76%) |
Jan 16, 2024 | 564.33 | 579.86 | 563.25 | 578.19 | 58,908 | +13.56(+2.40%) |
Jan 12, 2024 | 562.67 | 567.51 | 560.09 | 564.63 | 42,843 | +5.87(+1.05%) |
Jan 11, 2024 | 550.80 | 559.42 | 549.84 | 558.76 | 35,781 | +1.54(+0.28%) |
Jan 10, 2024 | 555.96 | 559.68 | 553.88 | 557.23 | 30,716 | +0.64(+0.12%) |
Jan 09, 2024 | 555.72 | 558.59 | 552.32 | 556.59 | 31,046 | -0.87(-0.16%) |
Jan 08, 2024 | 550.63 | 558.50 | 545.21 | 557.46 | 62,453 | +10.09(+1.84%) |
Jan 05, 2024 | 549.06 | 553.07 | 545.20 | 547.37 | 41,275 | -1.95(-0.36%) |
Jan 04, 2024 | 550.02 | 553.12 | 543.47 | 549.32 | 101,791 | +1.83(+0.33%) |
Jan 03, 2024 | 537.58 | 549.10 | 537.58 | 547.49 | 75,294 | +4.58(+0.84%) |
Jan 02, 2024 | 539.72 | 547.07 | 535.11 | 542.90 | 57,859 | +1.84(+0.34%) |
Dec 29, 2023 | 545.00 | 546.19 | 540.62 | 541.06 | 46,150 | -3.94(-0.72%) |
Dec 28, 2023 | 545.31 | 548.16 | 540.48 | 545.00 | 44,736 | -2.29(-0.42%) |
Dec 27, 2023 | 550.44 | 554.08 | 547.21 | 547.29 | 32,642 | -4.57(-0.83%) |
Dec 26, 2023 | 550.16 | 555.06 | 548.93 | 551.86 | 27,276 | -0.01(-0.00%) |
Dec 22, 2023 | 551.86 | 555.90 | 550.40 | 551.87 | 19,994 | +3.74(+0.68%) |
Dec 21, 2023 | 545.81 | 548.76 | 540.23 | 548.13 | 27,424 | +3.97(+0.73%) |
Dec 20, 2023 | 554.40 | 554.40 | 543.91 | 544.16 | 35,212 | -7.93(-1.44%) |
Dec 19, 2023 | 548.90 | 555.51 | 548.26 | 552.09 | 34,260 | +2.56(+0.47%) |
Dec 18, 2023 | 556.90 | 556.90 | 549.15 | 549.54 | 44,633 | -6.14(-1.10%) |
Dec 15, 2023 | 552.99 | 573.28 | 550.10 | 555.67 | 263,461 | +2.02(+0.37%) |
Dec 14, 2023 | 556.98 | 558.07 | 549.52 | 553.65 | 55,831 | +3.02(+0.55%) |
Dec 13, 2023 | 536.67 | 553.16 | 536.67 | 550.63 | 94,969 | +12.41(+2.31%) |
Dec 12, 2023 | 543.00 | 543.95 | 537.86 | 538.22 | 34,399 | -5.74(-1.05%) |
Dec 11, 2023 | 543.00 | 549.68 | 543.00 | 543.95 | 36,587 | +1.77(+0.33%) |
Dec 08, 2023 | 538.06 | 543.40 | 537.49 | 542.19 | 69,922 | +3.94(+0.73%) |
Dec 07, 2023 | 530.06 | 542.01 | 526.31 | 538.25 | 35,987 | +9.03(+1.71%) |
Dec 06, 2023 | 529.89 | 533.80 | 526.72 | 529.21 | 61,881 | +0.59(+0.11%) |
Dec 05, 2023 | 533.01 | 533.01 | 524.80 | 528.62 | 59,066 | -0.91(-0.17%) |
Dec 04, 2023 | 527.09 | 531.54 | 524.63 | 529.53 | 44,105 | +2.07(+0.39%) |
Dec 01, 2023 | 521.92 | 533.20 | 514.59 | 527.46 | 23,330 | +3.70(+0.71%) |
Nov 30, 2023 | 517.33 | 524.89 | 517.33 | 523.75 | 35,556 | +8.39(+1.63%) |
Nov 29, 2023 | 512.50 | 517.64 | 510.58 | 515.36 | 55,184 | +3.23(+0.63%) |
Nov 28, 2023 | 522.19 | 522.19 | 510.14 | 512.13 | 60,116 | -10.06(-1.93%) |
Nov 27, 2023 | 515.34 | 524.32 | 512.01 | 522.19 | 41,919 | +6.65(+1.29%) |
Nov 24, 2023 | 512.18 | 517.33 | 511.86 | 515.54 | 14,591 | +5.77(+1.13%) |
Nov 22, 2023 | 507.57 | 509.77 | 503.40 | 509.77 | 35,385 | -0.07(-0.01%) |
Nov 21, 2023 | 511.40 | 512.86 | 508.45 | 509.84 | 37,633 | -0.02(-0.00%) |
Nov 20, 2023 | 503.55 | 511.71 | 501.99 | 509.86 | 33,046 | +4.54(+0.90%) |
Nov 17, 2023 | 506.47 | 509.65 | 504.24 | 505.32 | 37,316 | +1.50(+0.30%) |
Nov 16, 2023 | 503.52 | 506.99 | 497.08 | 503.82 | 65,677 | -0.29(-0.06%) |
Nov 15, 2023 | 506.63 | 506.63 | 498.80 | 504.11 | 26,898 | -0.57(-0.11%) |
Nov 14, 2023 | 498.03 | 506.47 | 498.03 | 504.68 | 43,048 | +9.54(+1.93%) |
Nov 13, 2023 | 490.99 | 495.66 | 488.14 | 495.14 | 21,452 | +1.65(+0.33%) |
Nov 10, 2023 | 487.96 | 495.37 | 486.39 | 493.49 | 24,389 | +3.99(+0.81%) |
Nov 09, 2023 | 485.98 | 493.54 | 485.98 | 489.51 | 23,555 | +3.21(+0.66%) |
Nov 08, 2023 | 486.92 | 489.35 | 485.68 | 486.30 | 29,707 | +1.70(+0.35%) |
Nov 07, 2023 | 484.88 | 487.61 | 477.52 | 484.60 | 54,873 | -0.97(-0.20%) |
Nov 06, 2023 | 483.40 | 490.60 | 482.67 | 485.57 | 20,029 | +1.42(+0.29%) |
Nov 03, 2023 | 477.63 | 489.79 | 469.93 | 484.14 | 32,458 | +9.42(+1.98%) |
Nov 02, 2023 | 484.37 | 484.37 | 473.78 | 474.73 | 56,071 | -8.74(-1.81%) |
Nov 01, 2023 | 476.85 | 484.19 | 467.53 | 483.46 | 61,654 | +7.45(+1.57%) |
Oct 31, 2023 | 466.94 | 478.09 | 466.94 | 476.01 | 29,407 | +9.05(+1.94%) |
Oct 30, 2023 | 471.87 | 473.90 | 463.70 | 466.96 | 64,830 | +0.00(+0.00%) |
Oct 27, 2023 | 475.16 | 480.80 | 461.05 | 466.96 | 69,034 | -9.20(-1.93%) |
Oct 26, 2023 | 455.64 | 484.19 | 445.27 | 476.16 | 41,994 | +43.43(+10.04%) |
Oct 25, 2023 | 437.65 | 440.44 | 432.26 | 432.73 | 52,532 | -5.82(-1.33%) |
Oct 24, 2023 | 433.90 | 440.20 | 432.54 | 438.55 | 42,218 | +6.72(+1.56%) |
Oct 23, 2023 | 439.33 | 441.06 | 431.34 | 431.83 | 26,696 | -9.59(-2.17%) |
Oct 20, 2023 | 441.80 | 450.33 | 440.30 | 441.42 | 27,615 | +2.21(+0.50%) |
Oct 19, 2023 | 449.06 | 451.77 | 437.41 | 439.20 | 42,516 | -9.85(-2.19%) |
Oct 18, 2023 | 456.69 | 456.69 | 448.88 | 449.06 | 27,422 | -7.92(-1.73%) |
Oct 17, 2023 | 450.26 | 460.04 | 450.26 | 456.98 | 33,503 | +5.27(+1.17%) |
Oct 16, 2023 | 450.69 | 460.06 | 450.06 | 451.70 | 43,154 | +5.42(+1.21%) |
Oct 13, 2023 | 445.26 | 448.36 | 441.32 | 446.28 | 22,801 | +0.68(+0.15%) |
Oct 12, 2023 | 453.15 | 453.15 | 439.36 | 445.60 | 27,202 | -4.06(-0.90%) |
Oct 11, 2023 | 454.74 | 454.74 | 448.28 | 449.66 | 15,526 | -0.75(-0.17%) |
Oct 10, 2023 | 450.71 | 454.88 | 447.08 | 450.41 | 17,993 | +0.87(+0.19%) |
Oct 09, 2023 | 452.92 | 452.92 | 446.53 | 449.54 | 13,739 | -3.38(-0.75%) |
Oct 06, 2023 | 453.13 | 454.14 | 447.99 | 452.92 | 18,888 | +0.06(+0.01%) |
Oct 05, 2023 | 447.57 | 457.02 | 441.51 | 452.86 | 25,469 | +4.43(+0.99%) |
Oct 04, 2023 | 446.95 | 449.56 | 445.26 | 448.43 | 25,790 | +2.80(+0.63%) |
Oct 03, 2023 | 444.61 | 446.36 | 444.13 | 445.62 | 18,312 | -0.82(-0.18%) |
Oct 02, 2023 | 449.01 | 453.75 | 442.24 | 446.44 | 20,789 | -2.80(-0.62%) |
Sep 29, 2023 | 455.48 | 455.48 | 448.04 | 449.25 | 16,200 | -7.89(-1.73%) |
Sep 28, 2023 | 453.20 | 460.06 | 448.26 | 457.13 | 22,074 | +4.64(+1.03%) |
Sep 27, 2023 | 447.74 | 457.46 | 445.30 | 452.49 | 29,470 | +7.23(+1.62%) |
Sep 26, 2023 | 453.30 | 453.30 | 443.45 | 445.27 | 26,238 | -8.12(-1.79%) |
Sep 25, 2023 | 452.98 | 454.36 | 450.23 | 453.39 | 19,492 | +1.17(+0.26%) |
Sep 22, 2023 | 448.49 | 455.85 | 448.49 | 452.23 | 16,667 | +3.03(+0.67%) |
Sep 21, 2023 | 453.63 | 455.13 | 446.66 | 449.19 | 28,691 | -5.27(-1.16%) |
Sep 20, 2023 | 454.85 | 459.52 | 452.61 | 454.47 | 32,129 | +0.79(+0.17%) |
Sep 19, 2023 | 450.32 | 455.13 | 450.32 | 453.68 | 26,458 | +0.87(+0.19%) |
Sep 18, 2023 | 446.33 | 455.43 | 446.33 | 452.81 | 31,644 | +6.82(+1.53%) |
Sep 15, 2023 | 442.31 | 451.21 | 439.52 | 445.99 | 105,585 | +1.84(+0.41%) |
Sep 14, 2023 | 444.99 | 446.70 | 444.06 | 444.15 | 31,130 | +1.68(+0.38%) |
Sep 13, 2023 | 449.32 | 449.32 | 441.17 | 442.47 | 42,643 | -6.77(-1.51%) |
Sep 12, 2023 | 453.61 | 453.73 | 447.65 | 449.24 | 24,713 | -2.50(-0.55%) |
Sep 11, 2023 | 450.84 | 453.94 | 448.15 | 451.74 | 24,532 | +4.10(+0.92%) |
Sep 08, 2023 | 446.87 | 450.92 | 443.78 | 447.64 | 20,519 | +2.64(+0.59%) |
Sep 07, 2023 | 450.28 | 451.16 | 442.17 | 445.00 | 33,999 | -4.49(-1.00%) |
Sep 06, 2023 | 447.61 | 450.15 | 441.45 | 449.49 | 46,732 | +2.40(+0.54%) |
Sep 05, 2023 | 465.80 | 465.80 | 446.51 | 447.09 | 42,868 | -16.59(-3.58%) |
Sep 01, 2023 | 462.98 | 467.53 | 462.81 | 463.68 | 19,496 | +2.34(+0.51%) |
Aug 31, 2023 | 463.50 | 463.78 | 459.84 | 461.34 | 33,474 | +0.51(+0.11%) |
Aug 30, 2023 | 455.90 | 464.17 | 451.86 | 460.83 | 28,869 | +5.54(+1.22%) |
Aug 29, 2023 | 450.38 | 455.87 | 450.38 | 455.29 | 17,266 | +4.44(+0.98%) |
Aug 28, 2023 | 447.57 | 453.89 | 447.57 | 450.85 | 25,922 | +3.56(+0.80%) |
Aug 25, 2023 | 452.52 | 452.52 | 445.55 | 447.30 | 24,797 | -2.20(-0.49%) |
Aug 24, 2023 | 448.11 | 453.14 | 448.11 | 449.50 | 16,389 | -0.53(-0.12%) |
Aug 23, 2023 | 449.96 | 452.01 | 445.89 | 450.03 | 50,807 | +2.43(+0.54%) |
Aug 22, 2023 | 456.79 | 459.30 | 447.17 | 447.60 | 26,901 | -8.34(-1.83%) |
Aug 21, 2023 | 459.41 | 459.88 | 455.44 | 455.94 | 19,530 | -1.46(-0.32%) |
Aug 18, 2023 | 452.80 | 462.30 | 451.20 | 457.40 | 50,109 | +5.76(+1.27%) |
Aug 17, 2023 | 457.91 | 462.14 | 451.46 | 451.65 | 24,114 | -7.01(-1.53%) |
Aug 16, 2023 | 462.88 | 462.88 | 458.45 | 458.66 | 29,235 | -2.50(-0.54%) |
Aug 15, 2023 | 460.04 | 463.32 | 458.04 | 461.16 | 26,302 | -1.68(-0.36%) |
Aug 14, 2023 | 461.19 | 462.85 | 456.39 | 462.84 | 38,517 | +3.39(+0.74%) |
Aug 11, 2023 | 462.16 | 462.16 | 457.65 | 459.45 | 34,658 | -1.85(-0.40%) |
Aug 10, 2023 | 457.27 | 461.55 | 455.93 | 461.29 | 49,476 | +3.98(+0.87%) |
Aug 09, 2023 | 456.70 | 459.02 | 453.38 | 457.31 | 39,835 | -0.30(-0.06%) |
Aug 08, 2023 | 451.87 | 457.61 | 450.32 | 457.61 | 69,197 | +3.75(+0.83%) |
Aug 07, 2023 | 449.55 | 453.86 | 449.55 | 453.86 | 29,136 | +5.28(+1.18%) |
Aug 04, 2023 | 450.59 | 452.31 | 446.09 | 448.58 | 23,919 | -1.23(-0.27%) |
Aug 03, 2023 | 448.06 | 452.36 | 446.19 | 449.81 | 44,918 | +0.62(+0.14%) |
Aug 02, 2023 | 446.66 | 450.77 | 446.66 | 449.19 | 36,542 | +1.48(+0.33%) |
Aug 01, 2023 | 442.72 | 449.56 | 437.95 | 447.71 | 43,351 | +3.99(+0.90%) |
Jul 31, 2023 | 442.39 | 444.65 | 436.52 | 443.72 | 32,563 | +2.89(+0.66%) |
Jul 28, 2023 | 443.24 | 443.24 | 434.50 | 440.83 | 35,123 | +1.60(+0.36%) |
Jul 27, 2023 | 441.95 | 441.95 | 421.61 | 439.23 | 51,070 | +8.33(+1.93%) |
Jul 26, 2023 | 436.32 | 436.55 | 430.82 | 430.90 | 50,702 | -2.34(-0.54%) |
Jul 25, 2023 | 432.01 | 435.85 | 430.86 | 433.24 | 19,613 | +2.38(+0.55%) |
Jul 24, 2023 | 430.01 | 431.67 | 426.95 | 430.86 | 24,894 | +0.86(+0.20%) |
Jul 21, 2023 | 430.80 | 430.80 | 426.72 | 430.01 | 26,381 | +1.64(+0.38%) |
Jul 20, 2023 | 426.85 | 428.83 | 424.16 | 428.37 | 17,210 | +4.34(+1.02%) |
Jul 19, 2023 | 432.02 | 432.02 | 423.14 | 424.02 | 24,151 | -5.85(-1.36%) |
Jul 18, 2023 | 425.18 | 430.61 | 425.04 | 429.87 | 22,359 | +6.38(+1.51%) |
Jul 17, 2023 | 421.90 | 425.22 | 419.98 | 423.49 | 30,650 | -0.35(-0.08%) |
Jul 14, 2023 | 428.54 | 428.54 | 421.42 | 423.85 | 37,968 | -2.56(-0.60%) |
Jul 13, 2023 | 427.03 | 427.98 | 422.27 | 426.41 | 40,342 | +1.87(+0.44%) |
Jul 12, 2023 | 419.93 | 424.72 | 418.32 | 424.55 | 26,868 | +7.74(+1.86%) |
Jul 11, 2023 | 425.00 | 426.61 | 416.51 | 416.80 | 41,465 | -5.67(-1.34%) |
Jul 10, 2023 | 415.03 | 422.99 | 415.03 | 422.47 | 32,316 | +7.46(+1.80%) |
Jul 07, 2023 | 411.75 | 416.27 | 410.84 | 415.02 | 41,860 | +5.62(+1.37%) |
Jul 06, 2023 | 401.90 | 410.77 | 399.27 | 409.40 | 47,709 | +4.61(+1.14%) |
Jul 05, 2023 | 404.98 | 408.44 | 398.19 | 404.79 | 52,593 | -1.10(-0.27%) |
Jul 03, 2023 | 395.53 | 407.24 | 394.91 | 405.89 | 38,469 | +10.87(+2.75%) |
Jun 30, 2023 | 401.35 | 401.35 | 392.40 | 395.02 | 30,927 | -2.66(-0.67%) |
Jun 29, 2023 | 392.31 | 400.26 | 392.31 | 397.68 | 20,985 | +6.18(+1.58%) |
Jun 28, 2023 | 392.88 | 395.03 | 389.75 | 391.50 | 49,385 | -0.65(-0.17%) |
Jun 27, 2023 | 389.07 | 392.49 | 389.07 | 392.15 | 30,022 | +1.27(+0.32%) |
Jun 26, 2023 | 392.41 | 394.58 | 389.83 | 390.88 | 28,100 | -1.98(-0.50%) |
Jun 23, 2023 | 390.52 | 396.80 | 390.52 | 392.86 | 74,458 | -1.01(-0.26%) |
Jun 22, 2023 | 391.09 | 394.11 | 390.28 | 393.87 | 34,922 | +1.13(+0.29%) |
Jun 21, 2023 | 391.52 | 394.40 | 391.46 | 392.74 | 37,119 | -1.85(-0.47%) |
Jun 20, 2023 | 396.36 | 398.64 | 394.18 | 394.58 | 34,028 | -4.55(-1.14%) |
Jun 16, 2023 | 401.84 | 401.84 | 396.80 | 399.13 | 72,588 | -1.20(-0.30%) |
Jun 15, 2023 | 396.39 | 400.83 | 396.03 | 400.33 | 30,035 | +1.57(+0.39%) |
Jun 14, 2023 | 396.06 | 400.46 | 394.50 | 398.76 | 28,876 | +3.15(+0.80%) |
Jun 13, 2023 | 394.07 | 398.32 | 391.81 | 395.61 | 23,799 | +3.91(+1.00%) |
Jun 12, 2023 | 392.46 | 397.36 | 391.70 | 391.70 | 36,132 | -0.15(-0.04%) |
Jun 09, 2023 | 388.82 | 392.59 | 387.25 | 391.84 | 86,753 | -1.12(-0.29%) |
Jun 08, 2023 | 396.51 | 396.51 | 389.46 | 392.97 | 39,640 | -2.93(-0.74%) |
Jun 07, 2023 | 394.56 | 399.17 | 393.54 | 395.90 | 41,502 | +2.40(+0.61%) |
Jun 06, 2023 | 392.59 | 394.51 | 390.70 | 393.50 | 36,423 | +3.82(+0.98%) |
Jun 05, 2023 | 391.25 | 402.03 | 388.79 | 389.68 | 30,133 | -10.27(-2.57%) |
Jun 02, 2023 | 394.51 | 400.43 | 394.51 | 399.94 | 21,017 | +10.59(+2.72%) |