Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 477.08 | 480.36 | 468.35 | 480.36 | 299,343 | +2.98(+0.62%) |
May 30, 2024 | 473.07 | 480.90 | 470.00 | 477.38 | 220,316 | +1.98(+0.42%) |
May 29, 2024 | 476.16 | 481.02 | 475.37 | 475.40 | 185,998 | -3.73(-0.78%) |
May 28, 2024 | 490.71 | 492.49 | 476.11 | 479.13 | 311,026 | -12.92(-2.63%) |
May 24, 2024 | 491.30 | 494.83 | 486.89 | 492.05 | 92,009 | +0.92(+0.19%) |
May 23, 2024 | 499.55 | 499.55 | 487.90 | 491.13 | 207,029 | -6.38(-1.28%) |
May 22, 2024 | 497.26 | 500.49 | 495.64 | 497.51 | 147,720 | +1.53(+0.31%) |
May 21, 2024 | 494.78 | 498.66 | 492.75 | 495.98 | 152,696 | +2.06(+0.42%) |
May 20, 2024 | 490.00 | 495.00 | 488.15 | 493.92 | 129,885 | +4.78(+0.98%) |
May 17, 2024 | 489.94 | 489.94 | 485.86 | 489.14 | 110,509 | +1.17(+0.24%) |
May 16, 2024 | 488.99 | 490.86 | 485.32 | 487.97 | 188,877 | -1.17(-0.24%) |
May 15, 2024 | 487.23 | 492.57 | 483.94 | 489.14 | 211,934 | +4.29(+0.88%) |
May 14, 2024 | 482.22 | 487.11 | 477.99 | 484.85 | 224,000 | +3.75(+0.78%) |
May 13, 2024 | 486.73 | 487.28 | 479.61 | 481.10 | 131,955 | -3.66(-0.76%) |
May 10, 2024 | 482.95 | 488.71 | 480.42 | 484.76 | 197,162 | +2.92(+0.61%) |
May 09, 2024 | 481.69 | 483.86 | 475.61 | 481.84 | 176,293 | +0.82(+0.17%) |
May 08, 2024 | 481.17 | 485.40 | 477.16 | 481.02 | 195,985 | -0.36(-0.07%) |
May 07, 2024 | 476.40 | 483.83 | 474.01 | 481.38 | 280,927 | +5.36(+1.13%) |
May 06, 2024 | 472.08 | 477.86 | 471.31 | 476.02 | 198,618 | +7.02(+1.50%) |
May 03, 2024 | 470.00 | 471.53 | 464.15 | 469.00 | 176,465 | +4.54(+0.98%) |
May 02, 2024 | 459.71 | 465.22 | 452.57 | 464.46 | 195,318 | +5.93(+1.29%) |
May 01, 2024 | 460.64 | 464.20 | 455.07 | 458.53 | 266,556 | -3.02(-0.65%) |
Apr 30, 2024 | 463.91 | 466.10 | 461.40 | 461.55 | 322,975 | -3.65(-0.78%) |
Apr 29, 2024 | 458.31 | 465.22 | 455.24 | 465.20 | 325,787 | +4.46(+0.97%) |
Apr 26, 2024 | 459.00 | 465.78 | 456.19 | 460.74 | 286,608 | +2.67(+0.58%) |
Apr 25, 2024 | 445.72 | 464.81 | 435.03 | 458.07 | 503,041 | +39.07(+9.32%) |
Apr 24, 2024 | 419.41 | 421.55 | 415.24 | 419.00 | 308,374 | +0.56(+0.13%) |
Apr 23, 2024 | 412.70 | 419.85 | 412.70 | 418.44 | 200,218 | +7.03(+1.71%) |
Apr 22, 2024 | 407.36 | 413.29 | 403.65 | 411.41 | 238,198 | +8.06(+2.00%) |
Apr 19, 2024 | 404.60 | 404.60 | 400.54 | 403.35 | 285,357 | +0.40(+0.10%) |
Apr 18, 2024 | 403.85 | 405.47 | 399.76 | 402.95 | 221,711 | +0.11(+0.03%) |
Apr 17, 2024 | 399.68 | 404.25 | 397.80 | 402.84 | 261,993 | +3.62(+0.91%) |
Apr 16, 2024 | 400.87 | 402.36 | 398.36 | 399.22 | 178,367 | -1.46(-0.36%) |
Apr 15, 2024 | 414.71 | 415.29 | 399.75 | 400.68 | 178,619 | -12.68(-3.07%) |
Apr 12, 2024 | 408.39 | 413.58 | 407.50 | 413.36 | 293,890 | +0.50(+0.12%) |
Apr 11, 2024 | 412.10 | 415.46 | 407.09 | 412.86 | 142,764 | +1.01(+0.25%) |
Apr 10, 2024 | 417.79 | 420.53 | 409.30 | 411.85 | 306,701 | -11.35(-2.68%) |
Apr 09, 2024 | 420.52 | 423.58 | 417.12 | 423.20 | 286,040 | +5.00(+1.20%) |
Apr 08, 2024 | 416.25 | 419.88 | 414.62 | 418.20 | 180,240 | +3.02(+0.73%) |
Apr 05, 2024 | 415.28 | 419.88 | 413.97 | 415.18 | 210,306 | +0.41(+0.10%) |
Apr 04, 2024 | 418.62 | 424.31 | 414.65 | 414.77 | 234,393 | -0.27(-0.07%) |
Apr 03, 2024 | 412.50 | 415.53 | 410.54 | 415.04 | 210,169 | +1.17(+0.28%) |
Apr 02, 2024 | 412.56 | 416.69 | 408.91 | 413.87 | 184,557 | -2.82(-0.68%) |
Apr 01, 2024 | 425.27 | 425.52 | 415.29 | 416.69 | 144,813 | -8.32(-1.96%) |
Mar 28, 2024 | 422.12 | 425.43 | 419.40 | 425.01 | 205,454 | +4.41(+1.05%) |
Mar 27, 2024 | 422.28 | 422.28 | 417.01 | 420.60 | 263,361 | +2.51(+0.60%) |
Mar 26, 2024 | 420.00 | 421.06 | 417.08 | 418.09 | 184,523 | -2.16(-0.51%) |
Mar 25, 2024 | 417.82 | 421.50 | 415.62 | 420.25 | 174,643 | +0.96(+0.23%) |
Mar 22, 2024 | 421.97 | 421.97 | 413.06 | 419.29 | 259,800 | -1.79(-0.43%) |
Mar 21, 2024 | 422.10 | 423.48 | 419.79 | 421.08 | 176,210 | +0.46(+0.11%) |
Mar 20, 2024 | 425.58 | 425.58 | 416.94 | 420.62 | 162,742 | -3.78(-0.89%) |
Mar 19, 2024 | 415.56 | 425.41 | 415.56 | 424.40 | 190,827 | +8.07(+1.94%) |
Mar 18, 2024 | 418.33 | 421.10 | 415.42 | 416.33 | 140,973 | +0.02(+0.00%) |
Mar 15, 2024 | 412.11 | 417.44 | 411.21 | 416.31 | 492,593 | -1.97(-0.47%) |
Mar 14, 2024 | 420.34 | 423.53 | 414.43 | 418.28 | 160,470 | -2.87(-0.68%) |
Mar 13, 2024 | 429.35 | 429.83 | 419.13 | 421.15 | 291,168 | -6.81(-1.59%) |
Mar 12, 2024 | 426.76 | 431.45 | 423.11 | 427.96 | 206,635 | -0.86(-0.20%) |
Mar 11, 2024 | 418.10 | 429.05 | 418.10 | 428.82 | 299,704 | +8.34(+1.98%) |
Mar 08, 2024 | 422.34 | 425.49 | 417.83 | 420.48 | 204,703 | -1.59(-0.38%) |
Mar 07, 2024 | 424.19 | 424.98 | 419.96 | 422.07 | 165,446 | +2.21(+0.53%) |
Mar 06, 2024 | 422.35 | 425.26 | 417.51 | 419.86 | 208,517 | +2.68(+0.64%) |
Mar 05, 2024 | 434.23 | 437.78 | 413.54 | 417.18 | 296,860 | -20.96(-4.78%) |
Mar 04, 2024 | 439.00 | 440.85 | 436.24 | 438.14 | 178,145 | -2.76(-0.63%) |
Mar 01, 2024 | 436.03 | 441.76 | 433.60 | 440.90 | 180,137 | +3.76(+0.86%) |
Feb 29, 2024 | 440.13 | 440.72 | 434.54 | 437.14 | 348,977 | -1.57(-0.36%) |
Feb 28, 2024 | 434.88 | 440.15 | 434.80 | 438.71 | 131,005 | +2.32(+0.53%) |
Feb 27, 2024 | 441.21 | 443.93 | 434.93 | 436.39 | 144,299 | -4.80(-1.09%) |
Feb 26, 2024 | 439.46 | 444.77 | 437.81 | 441.19 | 284,551 | +3.71(+0.85%) |
Feb 23, 2024 | 439.49 | 441.00 | 434.30 | 437.48 | 141,171 | +0.88(+0.20%) |
Feb 22, 2024 | 439.83 | 443.70 | 434.00 | 436.60 | 298,540 | +3.89(+0.90%) |
Feb 21, 2024 | 434.47 | 434.47 | 425.92 | 432.71 | 239,424 | -2.67(-0.61%) |
Feb 20, 2024 | 438.00 | 440.70 | 432.85 | 435.38 | 184,492 | -5.60(-1.27%) |
Feb 16, 2024 | 443.07 | 443.21 | 437.44 | 440.98 | 202,349 | -0.13(-0.03%) |
Feb 15, 2024 | 423.15 | 454.74 | 421.29 | 441.11 | 378,644 | +0.98(+0.22%) |
Feb 14, 2024 | 435.77 | 441.03 | 432.23 | 440.13 | 229,831 | +8.43(+1.95%) |
Feb 13, 2024 | 423.21 | 436.49 | 423.21 | 431.70 | 246,330 | -3.15(-0.72%) |
Feb 12, 2024 | 440.29 | 441.40 | 434.45 | 434.85 | 194,605 | -6.14(-1.39%) |
Feb 09, 2024 | 437.31 | 442.39 | 433.11 | 440.99 | 165,678 | +5.84(+1.34%) |
Feb 08, 2024 | 434.88 | 437.90 | 434.51 | 435.15 | 142,783 | -0.73(-0.17%) |
Feb 07, 2024 | 433.92 | 437.81 | 430.69 | 435.88 | 133,872 | +5.36(+1.25%) |
Feb 06, 2024 | 429.98 | 431.38 | 425.59 | 430.52 | 128,345 | +3.13(+0.73%) |
Feb 05, 2024 | 428.43 | 429.65 | 421.79 | 427.39 | 117,182 | -3.47(-0.81%) |
Feb 02, 2024 | 428.64 | 433.92 | 427.33 | 430.86 | 201,566 | +1.18(+0.27%) |
Feb 01, 2024 | 422.59 | 431.13 | 421.14 | 429.68 | 134,879 | +6.93(+1.64%) |
Jan 31, 2024 | 430.68 | 432.00 | 421.57 | 422.75 | 146,679 | -9.31(-2.15%) |
Jan 30, 2024 | 434.27 | 437.00 | 431.93 | 432.06 | 136,110 | -4.35(-1.00%) |
Jan 29, 2024 | 432.09 | 436.41 | 430.21 | 436.41 | 148,103 | +5.79(+1.34%) |
Jan 26, 2024 | 429.53 | 432.59 | 428.32 | 430.62 | 153,521 | +1.37(+0.32%) |
Jan 25, 2024 | 441.60 | 441.60 | 428.42 | 429.25 | 230,060 | -10.04(-2.29%) |
Jan 24, 2024 | 447.97 | 451.71 | 439.11 | 439.29 | 251,981 | -4.71(-1.06%) |
Jan 23, 2024 | 440.64 | 445.87 | 438.17 | 444.00 | 193,342 | +3.88(+0.88%) |
Jan 22, 2024 | 434.34 | 440.99 | 434.01 | 440.12 | 199,076 | +9.79(+2.27%) |
Jan 19, 2024 | 426.22 | 430.62 | 424.29 | 430.33 | 125,676 | +6.17(+1.45%) |
Jan 18, 2024 | 421.66 | 424.23 | 419.50 | 424.16 | 155,777 | +4.62(+1.10%) |
Jan 17, 2024 | 416.54 | 419.89 | 411.38 | 419.54 | 129,962 | +2.33(+0.56%) |
Jan 16, 2024 | 427.00 | 429.40 | 416.41 | 417.21 | 179,835 | -11.79(-2.75%) |
Jan 12, 2024 | 426.97 | 430.42 | 425.77 | 429.00 | 171,006 | +3.73(+0.88%) |
Jan 11, 2024 | 421.27 | 425.94 | 419.18 | 425.27 | 177,226 | +6.87(+1.64%) |
Jan 10, 2024 | 413.58 | 418.65 | 412.68 | 418.40 | 163,606 | +5.73(+1.39%) |
Jan 09, 2024 | 410.68 | 415.80 | 410.68 | 412.67 | 102,514 | -1.75(-0.42%) |
Jan 08, 2024 | 404.39 | 414.43 | 402.48 | 414.42 | 243,317 | +13.60(+3.39%) |
Jan 05, 2024 | 401.06 | 405.19 | 398.63 | 400.82 | 243,024 | -0.57(-0.14%) |
Jan 04, 2024 | 406.79 | 409.63 | 400.80 | 401.39 | 161,667 | -5.51(-1.35%) |
Jan 03, 2024 | 406.68 | 411.14 | 405.16 | 406.90 | 221,056 | -1.30(-0.32%) |
Jan 02, 2024 | 414.76 | 414.76 | 400.48 | 408.20 | 294,582 | -9.92(-2.37%) |
Dec 29, 2023 | 418.70 | 420.98 | 416.01 | 418.12 | 142,652 | -0.17(-0.04%) |
Dec 28, 2023 | 415.10 | 419.37 | 414.31 | 418.29 | 122,494 | +2.69(+0.65%) |
Dec 27, 2023 | 416.98 | 416.98 | 413.04 | 415.60 | 126,107 | -0.81(-0.19%) |
Dec 26, 2023 | 415.07 | 418.44 | 414.27 | 416.41 | 128,465 | +1.41(+0.34%) |
Dec 22, 2023 | 415.17 | 416.30 | 411.20 | 415.00 | 204,548 | +2.51(+0.61%) |
Dec 21, 2023 | 411.45 | 412.88 | 408.87 | 412.49 | 138,578 | +3.46(+0.85%) |
Dec 20, 2023 | 412.89 | 416.44 | 408.27 | 409.03 | 162,298 | -5.56(-1.34%) |
Dec 19, 2023 | 419.06 | 420.02 | 412.10 | 414.59 | 217,079 | -3.88(-0.93%) |
Dec 18, 2023 | 411.15 | 419.06 | 410.84 | 418.47 | 300,217 | +8.05(+1.96%) |
Dec 15, 2023 | 409.35 | 411.05 | 405.42 | 410.42 | 630,516 | +0.22(+0.05%) |
Dec 14, 2023 | 411.55 | 415.32 | 406.31 | 410.20 | 306,916 | -2.26(-0.55%) |
Dec 13, 2023 | 408.54 | 413.13 | 407.96 | 412.46 | 226,836 | +4.77(+1.17%) |
Dec 12, 2023 | 404.13 | 407.73 | 402.00 | 407.69 | 177,842 | +3.78(+0.94%) |
Dec 11, 2023 | 403.04 | 409.38 | 403.04 | 403.91 | 180,656 | +0.84(+0.21%) |
Dec 08, 2023 | 400.79 | 404.71 | 400.59 | 403.07 | 160,875 | +0.93(+0.23%) |
Dec 07, 2023 | 404.33 | 407.74 | 399.68 | 402.14 | 151,577 | -2.11(-0.52%) |
Dec 06, 2023 | 413.07 | 415.00 | 403.93 | 404.25 | 198,882 | -6.62(-1.61%) |
Dec 05, 2023 | 409.71 | 411.02 | 407.26 | 410.87 | 211,148 | -2.07(-0.50%) |
Dec 04, 2023 | 409.93 | 413.76 | 408.58 | 412.94 | 177,951 | -0.79(-0.19%) |
Dec 01, 2023 | 408.50 | 413.89 | 405.98 | 413.73 | 190,747 | +4.89(+1.20%) |
Nov 30, 2023 | 407.59 | 408.97 | 401.41 | 408.84 | 301,900 | +1.53(+0.38%) |
Nov 29, 2023 | 412.44 | 417.01 | 405.69 | 407.31 | 208,565 | +0.16(+0.04%) |
Nov 28, 2023 | 410.22 | 411.79 | 406.62 | 407.15 | 140,089 | -4.12(-1.00%) |
Nov 27, 2023 | 408.87 | 413.70 | 407.39 | 411.27 | 151,486 | +1.15(+0.28%) |
Nov 24, 2023 | 412.08 | 413.41 | 409.23 | 410.12 | 52,421 | -1.75(-0.42%) |
Nov 22, 2023 | 414.04 | 415.18 | 411.51 | 411.87 | 133,614 | +0.83(+0.20%) |
Nov 21, 2023 | 410.19 | 413.76 | 408.91 | 411.04 | 204,417 | -0.95(-0.23%) |
Nov 20, 2023 | 411.14 | 414.04 | 410.07 | 411.99 | 271,303 | +0.65(+0.16%) |
Nov 17, 2023 | 420.92 | 421.66 | 410.03 | 411.34 | 345,822 | -6.34(-1.52%) |
Nov 16, 2023 | 417.97 | 421.05 | 416.44 | 417.68 | 307,426 | +0.01(+0.00%) |
Nov 15, 2023 | 421.58 | 423.36 | 416.64 | 417.67 | 347,225 | -1.88(-0.45%) |
Nov 14, 2023 | 422.84 | 424.33 | 419.13 | 419.55 | 328,180 | +3.17(+0.76%) |
Nov 13, 2023 | 418.43 | 418.70 | 414.91 | 416.38 | 202,515 | -2.32(-0.55%) |
Nov 10, 2023 | 414.18 | 420.00 | 411.57 | 418.70 | 186,039 | +5.42(+1.31%) |
Nov 09, 2023 | 415.92 | 418.75 | 411.71 | 413.28 | 151,482 | -2.41(-0.58%) |
Nov 08, 2023 | 413.69 | 416.14 | 410.38 | 415.69 | 167,841 | +4.07(+0.99%) |
Nov 07, 2023 | 415.70 | 415.88 | 410.47 | 411.62 | 239,341 | -1.10(-0.27%) |
Nov 06, 2023 | 410.00 | 413.64 | 408.13 | 412.72 | 227,577 | -3.53(-0.85%) |
Nov 03, 2023 | 408.26 | 421.15 | 403.85 | 416.25 | 342,183 | +10.50(+2.59%) |
Nov 02, 2023 | 387.48 | 420.41 | 378.56 | 405.75 | 586,130 | +35.05(+9.46%) |
Nov 01, 2023 | 373.38 | 375.04 | 362.50 | 370.70 | 356,844 | -2.20(-0.59%) |
Oct 31, 2023 | 368.40 | 376.36 | 366.13 | 372.90 | 404,677 | +5.13(+1.39%) |
Oct 30, 2023 | 367.27 | 370.17 | 363.78 | 367.77 | 178,971 | +4.17(+1.15%) |
Oct 27, 2023 | 365.97 | 367.86 | 361.89 | 363.60 | 208,991 | -1.68(-0.46%) |
Oct 26, 2023 | 368.20 | 370.44 | 361.16 | 365.28 | 285,585 | -1.36(-0.37%) |
Oct 25, 2023 | 372.42 | 373.80 | 365.18 | 366.64 | 226,442 | -7.52(-2.01%) |
Oct 24, 2023 | 368.24 | 374.86 | 367.22 | 374.16 | 221,175 | +7.38(+2.01%) |
Oct 23, 2023 | 365.48 | 370.02 | 362.99 | 366.78 | 183,856 | -0.93(-0.25%) |
Oct 20, 2023 | 377.90 | 377.90 | 365.14 | 367.71 | 179,625 | -9.29(-2.46%) |
Oct 19, 2023 | 382.28 | 383.09 | 375.43 | 377.00 | 184,363 | -2.40(-0.63%) |
Oct 18, 2023 | 386.43 | 386.79 | 379.24 | 379.40 | 166,465 | -8.17(-2.11%) |
Oct 17, 2023 | 382.51 | 388.13 | 382.35 | 387.57 | 215,601 | +3.59(+0.93%) |
Oct 16, 2023 | 377.55 | 387.49 | 376.85 | 383.98 | 270,081 | +8.82(+2.35%) |
Oct 13, 2023 | 386.24 | 386.24 | 374.68 | 375.16 | 239,610 | -11.90(-3.07%) |
Oct 12, 2023 | 394.16 | 394.16 | 385.89 | 387.06 | 152,728 | -5.36(-1.37%) |
Oct 11, 2023 | 392.84 | 394.73 | 389.24 | 392.42 | 168,218 | +0.42(+0.11%) |
Oct 10, 2023 | 392.65 | 395.48 | 390.56 | 392.00 | 155,821 | -0.95(-0.24%) |
Oct 09, 2023 | 385.78 | 393.08 | 385.01 | 392.95 | 129,799 | +4.71(+1.21%) |
Oct 06, 2023 | 379.63 | 390.46 | 378.00 | 388.24 | 203,766 | +6.44(+1.69%) |
Oct 05, 2023 | 383.56 | 385.31 | 378.74 | 381.80 | 120,492 | -2.78(-0.72%) |
Oct 04, 2023 | 383.48 | 385.50 | 379.32 | 384.58 | 214,749 | +3.74(+0.98%) |
Oct 03, 2023 | 380.29 | 385.93 | 378.74 | 380.84 | 201,596 | -1.52(-0.40%) |
Oct 02, 2023 | 386.19 | 386.75 | 380.19 | 382.36 | 233,012 | -3.78(-0.98%) |
Sep 29, 2023 | 391.63 | 397.29 | 385.80 | 386.14 | 233,894 | -3.44(-0.88%) |
Sep 28, 2023 | 383.59 | 389.95 | 380.93 | 389.58 | 232,716 | +4.27(+1.11%) |
Sep 27, 2023 | 381.37 | 386.79 | 381.22 | 385.31 | 241,850 | +4.47(+1.17%) |
Sep 26, 2023 | 386.37 | 388.86 | 378.42 | 380.84 | 367,520 | -8.20(-2.11%) |
Sep 25, 2023 | 385.86 | 389.56 | 386.41 | 389.04 | 214,937 | +0.46(+0.12%) |
Sep 22, 2023 | 386.41 | 391.06 | 385.27 | 388.58 | 237,679 | +4.31(+1.12%) |
Sep 21, 2023 | 389.80 | 391.71 | 384.16 | 384.27 | 254,713 | -8.26(-2.10%) |
Sep 20, 2023 | 392.87 | 395.41 | 391.63 | 392.53 | 162,836 | -0.12(-0.03%) |
Sep 19, 2023 | 388.39 | 393.34 | 388.01 | 392.65 | 201,610 | +2.49(+0.64%) |
Sep 18, 2023 | 375.63 | 390.56 | 375.63 | 390.16 | 332,711 | +14.78(+3.94%) |
Sep 15, 2023 | 381.55 | 381.55 | 374.32 | 375.38 | 439,416 | -6.04(-1.58%) |
Sep 14, 2023 | 379.22 | 382.35 | 376.25 | 381.42 | 140,390 | +2.81(+0.74%) |
Sep 13, 2023 | 381.21 | 382.25 | 376.58 | 378.61 | 148,912 | -3.70(-0.97%) |
Sep 12, 2023 | 384.35 | 388.05 | 380.94 | 382.31 | 151,847 | -5.36(-1.38%) |
Sep 11, 2023 | 393.64 | 394.37 | 386.47 | 387.67 | 273,888 | -4.50(-1.15%) |
Sep 08, 2023 | 390.18 | 393.55 | 389.42 | 392.17 | 140,057 | +1.26(+0.32%) |
Sep 07, 2023 | 389.05 | 393.46 | 387.72 | 390.91 | 187,498 | +0.27(+0.07%) |
Sep 06, 2023 | 390.60 | 394.04 | 390.27 | 390.64 | 158,528 | -1.49(-0.38%) |
Sep 05, 2023 | 396.27 | 396.65 | 392.00 | 392.13 | 160,814 | -4.53(-1.14%) |
Sep 01, 2023 | 401.00 | 401.00 | 393.79 | 396.66 | 205,157 | -1.77(-0.44%) |
Aug 31, 2023 | 399.07 | 401.99 | 396.52 | 398.43 | 170,392 | +0.47(+0.12%) |
Aug 30, 2023 | 392.01 | 398.88 | 392.01 | 397.96 | 143,305 | +6.37(+1.63%) |
Aug 29, 2023 | 382.45 | 391.74 | 379.54 | 391.59 | 168,489 | +7.34(+1.91%) |
Aug 28, 2023 | 380.44 | 385.37 | 380.27 | 384.25 | 93,741 | +5.46(+1.44%) |
Aug 25, 2023 | 376.67 | 381.05 | 374.92 | 378.79 | 120,474 | +3.67(+0.98%) |
Aug 24, 2023 | 383.69 | 383.69 | 375.11 | 375.12 | 113,064 | -5.20(-1.37%) |
Aug 23, 2023 | 377.53 | 383.05 | 375.27 | 380.32 | 100,164 | +4.72(+1.26%) |
Aug 22, 2023 | 375.76 | 376.91 | 373.19 | 375.60 | 132,666 | +0.55(+0.15%) |
Aug 21, 2023 | 372.45 | 375.46 | 371.55 | 375.05 | 138,144 | +2.88(+0.77%) |
Aug 18, 2023 | 370.28 | 374.07 | 370.01 | 372.17 | 197,920 | -1.43(-0.38%) |
Aug 17, 2023 | 378.18 | 378.18 | 372.78 | 373.60 | 125,223 | -3.49(-0.93%) |
Aug 16, 2023 | 379.55 | 381.76 | 377.04 | 377.09 | 123,453 | -3.16(-0.83%) |
Aug 15, 2023 | 386.61 | 388.29 | 379.36 | 380.25 | 177,550 | -7.54(-1.94%) |
Aug 14, 2023 | 385.13 | 390.96 | 385.13 | 387.79 | 124,819 | +0.23(+0.06%) |
Aug 11, 2023 | 387.14 | 389.38 | 385.00 | 387.56 | 126,645 | -0.91(-0.23%) |
Aug 10, 2023 | 382.30 | 389.15 | 381.98 | 388.47 | 166,299 | +9.81(+2.59%) |
Aug 09, 2023 | 377.68 | 379.78 | 373.01 | 378.66 | 248,796 | +1.07(+0.28%) |
Aug 08, 2023 | 380.00 | 380.00 | 371.11 | 377.59 | 276,616 | -5.49(-1.43%) |
Aug 07, 2023 | 382.20 | 384.07 | 380.11 | 383.08 | 261,626 | +1.16(+0.30%) |
Aug 04, 2023 | 385.00 | 386.31 | 380.30 | 381.92 | 133,187 | -0.69(-0.18%) |
Aug 03, 2023 | 385.53 | 388.41 | 378.67 | 382.61 | 222,263 | -5.52(-1.42%) |
Aug 02, 2023 | 392.45 | 394.35 | 384.92 | 388.13 | 203,173 | -10.15(-2.55%) |
Aug 01, 2023 | 396.93 | 400.60 | 391.70 | 398.28 | 213,756 | +1.65(+0.42%) |
Jul 31, 2023 | 391.11 | 397.26 | 390.26 | 396.63 | 209,699 | +5.96(+1.53%) |
Jul 28, 2023 | 389.01 | 395.35 | 385.74 | 390.67 | 276,249 | +7.28(+1.90%) |
Jul 27, 2023 | 411.95 | 414.56 | 382.75 | 383.39 | 555,603 | -25.03(-6.13%) |
Jul 26, 2023 | 406.98 | 410.79 | 403.27 | 408.42 | 213,174 | +0.34(+0.08%) |
Jul 25, 2023 | 403.93 | 409.05 | 403.77 | 408.08 | 157,556 | +5.38(+1.34%) |
Jul 24, 2023 | 402.76 | 403.54 | 397.18 | 402.70 | 173,544 | -0.63(-0.16%) |
Jul 21, 2023 | 407.05 | 407.05 | 401.35 | 403.33 | 278,202 | -0.81(-0.20%) |
Jul 20, 2023 | 414.81 | 416.18 | 402.90 | 404.14 | 261,502 | -13.50(-3.23%) |
Jul 19, 2023 | 423.01 | 426.83 | 415.59 | 417.64 | 219,544 | -4.49(-1.06%) |
Jul 18, 2023 | 419.12 | 422.44 | 415.18 | 422.13 | 136,334 | +0.38(+0.09%) |
Jul 17, 2023 | 412.63 | 422.91 | 412.63 | 421.75 | 259,863 | +10.77(+2.62%) |
Jul 14, 2023 | 419.40 | 420.39 | 410.46 | 410.98 | 223,038 | -9.67(-2.30%) |
Jul 13, 2023 | 419.47 | 423.36 | 417.96 | 420.65 | 157,868 | +3.32(+0.80%) |
Jul 12, 2023 | 418.22 | 419.07 | 411.34 | 417.33 | 258,499 | +4.37(+1.06%) |
Jul 11, 2023 | 414.10 | 416.26 | 409.73 | 412.96 | 162,396 | -0.16(-0.04%) |
Jul 10, 2023 | 407.50 | 413.28 | 407.50 | 413.12 | 159,104 | +6.64(+1.63%) |
Jul 07, 2023 | 410.38 | 412.25 | 406.45 | 406.48 | 192,532 | -4.00(-0.97%) |
Jul 06, 2023 | 408.21 | 411.87 | 404.30 | 410.48 | 137,637 | -1.84(-0.45%) |
Jul 05, 2023 | 409.82 | 413.23 | 409.07 | 412.32 | 137,973 | +0.01(+0.00%) |
Jul 03, 2023 | 414.99 | 414.99 | 410.13 | 412.31 | 91,334 | -4.16(-1.00%) |
Jun 30, 2023 | 415.43 | 418.91 | 412.16 | 416.47 | 203,276 | +4.74(+1.15%) |
Jun 29, 2023 | 409.85 | 413.10 | 408.37 | 411.73 | 217,188 | +2.84(+0.69%) |
Jun 28, 2023 | 407.93 | 413.43 | 407.36 | 408.89 | 210,427 | +1.15(+0.28%) |
Jun 27, 2023 | 404.47 | 412.75 | 404.47 | 407.74 | 275,331 | +5.69(+1.42%) |
Jun 26, 2023 | 397.25 | 405.58 | 396.15 | 402.05 | 489,842 | +5.12(+1.29%) |
Jun 23, 2023 | 397.19 | 402.96 | 396.79 | 396.93 | 417,813 | -2.32(-0.58%) |
Jun 22, 2023 | 392.18 | 399.29 | 391.32 | 399.25 | 275,075 | +7.06(+1.80%) |
Jun 21, 2023 | 392.19 | 394.31 | 388.73 | 392.19 | 256,422 | +0.53(+0.14%) |
Jun 20, 2023 | 391.59 | 394.55 | 387.70 | 391.66 | 241,766 | -2.14(-0.54%) |
Jun 16, 2023 | 398.99 | 399.74 | 390.76 | 393.80 | 777,601 | -0.80(-0.20%) |
Jun 15, 2023 | 390.07 | 398.08 | 387.00 | 394.60 | 295,813 | +2.50(+0.64%) |
Jun 14, 2023 | 388.42 | 393.17 | 386.18 | 392.10 | 311,146 | +2.23(+0.57%) |
Jun 13, 2023 | 395.80 | 395.80 | 387.97 | 389.87 | 244,541 | -3.65(-0.93%) |
Jun 12, 2023 | 391.88 | 394.55 | 390.13 | 393.52 | 203,917 | +4.85(+1.25%) |
Jun 09, 2023 | 391.00 | 394.56 | 385.41 | 388.67 | 140,180 | -0.80(-0.21%) |
Jun 08, 2023 | 386.75 | 390.72 | 385.01 | 389.47 | 182,630 | +1.15(+0.30%) |
Jun 07, 2023 | 393.00 | 395.39 | 387.19 | 388.32 | 267,411 | -5.76(-1.46%) |
Jun 06, 2023 | 398.18 | 398.18 | 389.57 | 394.08 | 225,245 | -4.14(-1.04%) |
Jun 05, 2023 | 395.39 | 399.12 | 393.04 | 398.22 | 217,559 | +0.53(+0.13%) |
Jun 02, 2023 | 400.00 | 401.88 | 394.57 | 397.69 | 262,850 | -1.29(-0.32%) |