Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 485.46 | 487.11 | 480.71 | 483.19 | 180,961 | -2.21(-0.46%) |
May 21, 2024 | 482.57 | 485.96 | 474.82 | 485.40 | 193,689 | +2.59(+0.54%) |
May 20, 2024 | 477.58 | 486.35 | 477.37 | 482.81 | 170,559 | +5.19(+1.09%) |
May 17, 2024 | 472.59 | 478.05 | 469.11 | 477.62 | 192,080 | +7.10(+1.51%) |
May 16, 2024 | 481.13 | 481.13 | 470.16 | 470.52 | 273,849 | -12.18(-2.52%) |
May 15, 2024 | 488.59 | 488.70 | 481.60 | 482.70 | 195,526 | -1.75(-0.36%) |
May 14, 2024 | 480.77 | 487.74 | 480.77 | 484.45 | 289,678 | +4.99(+1.04%) |
May 13, 2024 | 480.66 | 482.30 | 476.86 | 479.46 | 179,113 | +0.20(+0.04%) |
May 10, 2024 | 474.06 | 479.54 | 472.63 | 479.26 | 474,838 | +7.20(+1.53%) |
May 09, 2024 | 469.27 | 473.09 | 465.43 | 472.06 | 169,525 | +3.37(+0.72%) |
May 08, 2024 | 467.53 | 471.02 | 464.19 | 468.69 | 379,408 | +0.70(+0.15%) |
May 07, 2024 | 474.07 | 480.19 | 467.96 | 467.99 | 458,852 | -4.36(-0.92%) |
May 06, 2024 | 468.60 | 474.74 | 466.60 | 472.35 | 330,911 | +7.80(+1.68%) |
May 03, 2024 | 462.75 | 466.56 | 455.64 | 464.55 | 288,780 | +8.47(+1.86%) |
May 02, 2024 | 454.87 | 456.14 | 447.77 | 456.08 | 236,401 | +5.37(+1.19%) |
May 01, 2024 | 446.00 | 455.62 | 440.70 | 450.71 | 374,990 | +2.99(+0.67%) |
Apr 30, 2024 | 445.32 | 450.31 | 445.30 | 447.72 | 278,200 | -0.13(-0.03%) |
Apr 29, 2024 | 445.13 | 448.48 | 442.30 | 447.85 | 219,700 | +4.64(+1.05%) |
Apr 26, 2024 | 442.61 | 445.65 | 439.19 | 443.21 | 277,114 | -0.79(-0.18%) |
Apr 25, 2024 | 438.30 | 450.54 | 428.30 | 444.00 | 482,385 | +3.40(+0.77%) |
Apr 24, 2024 | 422.69 | 451.29 | 421.83 | 440.60 | 778,412 | +27.03(+6.54%) |
Apr 23, 2024 | 408.44 | 419.30 | 407.00 | 413.57 | 465,686 | +7.07(+1.74%) |
Apr 22, 2024 | 398.48 | 407.05 | 396.81 | 406.50 | 499,844 | +9.58(+2.41%) |
Apr 19, 2024 | 400.59 | 406.07 | 396.92 | 396.92 | 343,458 | -5.01(-1.25%) |
Apr 18, 2024 | 407.22 | 409.88 | 401.50 | 401.93 | 219,784 | -2.01(-0.50%) |
Apr 17, 2024 | 413.35 | 414.00 | 403.48 | 403.94 | 249,434 | -9.43(-2.28%) |
Apr 16, 2024 | 412.22 | 414.75 | 408.36 | 413.37 | 214,909 | +0.94(+0.23%) |
Apr 15, 2024 | 421.66 | 421.66 | 409.85 | 412.43 | 200,278 | -5.28(-1.26%) |
Apr 12, 2024 | 410.21 | 421.31 | 410.21 | 417.71 | 280,225 | +5.56(+1.35%) |
Apr 11, 2024 | 417.37 | 418.92 | 408.49 | 412.15 | 444,518 | -8.44(-2.01%) |
Apr 10, 2024 | 425.92 | 429.86 | 420.46 | 420.58 | 290,295 | -13.66(-3.15%) |
Apr 09, 2024 | 442.53 | 443.69 | 430.11 | 434.25 | 229,626 | -7.43(-1.68%) |
Apr 08, 2024 | 442.98 | 444.58 | 438.83 | 441.68 | 240,931 | +0.43(+0.10%) |
Apr 05, 2024 | 429.61 | 441.84 | 428.73 | 441.25 | 255,526 | +11.84(+2.76%) |
Apr 04, 2024 | 433.42 | 437.41 | 427.56 | 429.41 | 218,169 | +0.03(+0.01%) |
Apr 03, 2024 | 422.98 | 429.43 | 421.66 | 429.38 | 348,434 | +4.80(+1.13%) |
Apr 02, 2024 | 425.71 | 427.65 | 421.42 | 424.58 | 245,815 | -6.76(-1.57%) |
Apr 01, 2024 | 429.52 | 432.92 | 425.33 | 431.34 | 296,203 | +2.19(+0.51%) |
Mar 28, 2024 | 429.35 | 433.13 | 428.34 | 429.16 | 226,238 | -2.30(-0.53%) |
Mar 27, 2024 | 426.11 | 431.45 | 423.43 | 431.45 | 230,363 | +9.97(+2.36%) |
Mar 26, 2024 | 428.19 | 429.62 | 421.38 | 421.49 | 352,291 | -6.19(-1.45%) |
Mar 25, 2024 | 435.92 | 436.62 | 427.51 | 427.68 | 215,629 | -8.96(-2.05%) |
Mar 22, 2024 | 436.23 | 436.83 | 431.61 | 436.64 | 363,929 | +0.25(+0.06%) |
Mar 21, 2024 | 424.45 | 438.42 | 422.16 | 436.39 | 373,767 | +16.00(+3.80%) |
Mar 20, 2024 | 412.69 | 420.74 | 410.90 | 420.40 | 232,713 | +8.37(+2.03%) |
Mar 19, 2024 | 406.94 | 414.95 | 406.94 | 412.03 | 348,447 | +4.61(+1.13%) |
Mar 18, 2024 | 404.15 | 407.84 | 402.92 | 407.42 | 438,915 | +5.85(+1.46%) |
Mar 15, 2024 | 391.85 | 402.60 | 391.31 | 401.57 | 1,297,220 | +7.00(+1.78%) |
Mar 14, 2024 | 402.36 | 402.36 | 391.60 | 394.56 | 453,493 | -5.56(-1.39%) |
Mar 13, 2024 | 398.39 | 402.06 | 397.46 | 400.13 | 261,128 | +2.34(+0.59%) |
Mar 12, 2024 | 394.20 | 399.38 | 392.28 | 397.79 | 538,146 | +5.46(+1.39%) |
Mar 11, 2024 | 396.35 | 396.35 | 386.55 | 392.33 | 518,426 | -6.14(-1.54%) |
Mar 08, 2024 | 403.47 | 405.85 | 395.51 | 398.47 | 292,372 | -3.44(-0.86%) |
Mar 07, 2024 | 393.73 | 406.03 | 393.59 | 401.91 | 333,279 | +10.22(+2.61%) |
Mar 06, 2024 | 392.88 | 394.13 | 385.94 | 391.68 | 347,588 | +1.51(+0.39%) |
Mar 05, 2024 | 392.95 | 394.39 | 386.49 | 390.17 | 378,776 | -4.65(-1.18%) |
Mar 04, 2024 | 394.06 | 398.19 | 390.89 | 394.82 | 433,858 | +2.85(+0.73%) |
Mar 01, 2024 | 391.72 | 395.00 | 388.84 | 391.97 | 250,259 | +0.42(+0.11%) |
Feb 29, 2024 | 393.31 | 397.41 | 388.38 | 391.56 | 517,664 | -1.84(-0.47%) |
Feb 28, 2024 | 385.06 | 395.96 | 385.06 | 393.39 | 253,368 | +6.81(+1.76%) |
Feb 27, 2024 | 382.49 | 387.46 | 380.57 | 386.58 | 236,921 | +5.36(+1.41%) |
Feb 26, 2024 | 381.65 | 383.34 | 378.10 | 381.21 | 240,938 | -1.26(-0.33%) |
Feb 23, 2024 | 383.15 | 384.30 | 378.48 | 382.47 | 160,078 | +1.70(+0.45%) |
Feb 22, 2024 | 380.99 | 385.13 | 379.81 | 380.78 | 227,818 | +3.38(+0.90%) |
Feb 21, 2024 | 375.81 | 379.78 | 375.45 | 377.40 | 211,828 | +1.95(+0.52%) |
Feb 20, 2024 | 373.85 | 379.39 | 370.90 | 375.45 | 274,090 | -3.53(-0.93%) |
Feb 16, 2024 | 392.40 | 395.19 | 378.84 | 378.98 | 368,630 | -15.81(-4.00%) |
Feb 15, 2024 | 386.96 | 395.85 | 385.36 | 394.78 | 287,420 | +9.55(+2.48%) |
Feb 14, 2024 | 384.40 | 389.39 | 377.73 | 385.24 | 500,261 | +3.57(+0.93%) |
Feb 13, 2024 | 374.79 | 387.56 | 371.63 | 381.67 | 865,477 | -26.06(-6.39%) |
Feb 12, 2024 | 412.82 | 414.49 | 407.20 | 407.73 | 516,781 | -5.09(-1.23%) |
Feb 09, 2024 | 407.21 | 413.93 | 406.12 | 412.82 | 474,158 | +6.07(+1.49%) |
Feb 08, 2024 | 401.14 | 407.10 | 398.72 | 406.75 | 236,322 | +6.65(+1.66%) |
Feb 07, 2024 | 395.80 | 403.62 | 393.61 | 400.10 | 217,158 | +8.30(+2.12%) |
Feb 06, 2024 | 389.78 | 394.96 | 388.87 | 391.80 | 214,575 | +1.57(+0.40%) |
Feb 05, 2024 | 389.31 | 392.95 | 386.53 | 390.23 | 240,088 | -2.69(-0.69%) |
Feb 02, 2024 | 390.39 | 394.32 | 385.01 | 392.93 | 218,120 | +0.60(+0.15%) |
Feb 01, 2024 | 389.67 | 392.33 | 385.10 | 392.33 | 250,315 | +3.89(+1.00%) |
Jan 31, 2024 | 391.89 | 395.04 | 386.58 | 388.44 | 524,584 | -5.32(-1.35%) |
Jan 30, 2024 | 388.68 | 395.39 | 387.32 | 393.76 | 352,078 | +3.53(+0.90%) |
Jan 29, 2024 | 381.23 | 390.35 | 381.01 | 390.23 | 347,824 | +9.22(+2.42%) |
Jan 26, 2024 | 384.62 | 386.07 | 374.28 | 381.01 | 390,773 | -4.83(-1.25%) |
Jan 25, 2024 | 386.93 | 390.08 | 384.87 | 385.84 | 380,583 | +1.05(+0.27%) |
Jan 24, 2024 | 397.30 | 397.30 | 383.82 | 384.79 | 327,187 | -9.85(-2.49%) |
Jan 23, 2024 | 406.86 | 407.48 | 393.70 | 394.63 | 258,847 | -11.53(-2.84%) |
Jan 22, 2024 | 399.47 | 406.41 | 398.82 | 406.17 | 251,107 | +8.57(+2.16%) |
Jan 19, 2024 | 391.68 | 398.99 | 385.75 | 397.60 | 411,066 | +7.17(+1.84%) |
Jan 18, 2024 | 393.85 | 396.66 | 386.03 | 390.42 | 705,742 | +0.44(+0.11%) |
Jan 17, 2024 | 395.10 | 398.05 | 389.03 | 389.99 | 417,229 | -9.46(-2.37%) |
Jan 16, 2024 | 400.10 | 402.14 | 395.96 | 399.44 | 202,933 | -3.13(-0.78%) |
Jan 12, 2024 | 407.94 | 407.94 | 400.52 | 402.57 | 342,463 | -2.78(-0.68%) |
Jan 11, 2024 | 404.48 | 406.28 | 400.27 | 405.35 | 522,248 | -0.79(-0.19%) |
Jan 10, 2024 | 400.36 | 406.35 | 399.91 | 406.14 | 186,786 | +6.60(+1.65%) |
Jan 09, 2024 | 396.38 | 399.54 | 395.49 | 399.54 | 307,669 | -0.49(-0.12%) |
Jan 08, 2024 | 402.38 | 402.81 | 397.82 | 400.04 | 340,147 | -0.90(-0.22%) |
Jan 05, 2024 | 404.81 | 408.35 | 400.64 | 400.93 | 269,819 | -6.62(-1.62%) |
Jan 04, 2024 | 404.32 | 411.59 | 402.53 | 407.55 | 311,189 | +3.49(+0.86%) |
Jan 03, 2024 | 410.89 | 410.89 | 402.71 | 404.06 | 254,272 | -10.26(-2.48%) |
Jan 02, 2024 | 417.57 | 421.67 | 410.80 | 414.32 | 250,575 | -8.80(-2.08%) |
Dec 29, 2023 | 422.66 | 427.29 | 422.48 | 423.12 | 156,540 | -0.53(-0.13%) |
Dec 28, 2023 | 423.00 | 425.15 | 421.00 | 423.66 | 192,516 | +0.65(+0.15%) |
Dec 27, 2023 | 423.36 | 424.07 | 421.65 | 423.00 | 164,940 | +0.60(+0.14%) |
Dec 26, 2023 | 421.42 | 423.57 | 417.92 | 422.40 | 151,780 | +2.24(+0.53%) |
Dec 22, 2023 | 422.87 | 423.33 | 418.46 | 420.16 | 158,164 | +0.10(+0.02%) |
Dec 21, 2023 | 416.87 | 420.29 | 415.49 | 420.06 | 179,901 | +7.62(+1.85%) |
Dec 20, 2023 | 417.04 | 423.01 | 411.84 | 412.44 | 262,803 | -5.58(-1.33%) |
Dec 19, 2023 | 424.76 | 427.78 | 416.84 | 418.02 | 229,701 | -2.70(-0.64%) |
Dec 18, 2023 | 416.73 | 422.68 | 415.96 | 420.71 | 216,166 | +4.82(+1.16%) |
Dec 15, 2023 | 410.37 | 418.72 | 408.12 | 415.89 | 490,822 | +4.10(+1.00%) |
Dec 14, 2023 | 407.85 | 415.75 | 405.30 | 411.80 | 491,758 | +8.67(+2.15%) |
Dec 13, 2023 | 406.79 | 406.79 | 386.54 | 403.13 | 437,061 | -4.31(-1.06%) |
Dec 12, 2023 | 408.28 | 409.38 | 404.93 | 407.43 | 233,230 | -0.99(-0.24%) |
Dec 11, 2023 | 407.18 | 410.45 | 407.06 | 408.42 | 256,465 | +1.71(+0.42%) |
Dec 08, 2023 | 402.42 | 408.49 | 402.27 | 406.71 | 286,751 | +8.71(+2.19%) |
Dec 07, 2023 | 393.43 | 398.03 | 392.94 | 398.00 | 155,370 | +3.78(+0.96%) |
Dec 06, 2023 | 391.52 | 398.46 | 391.52 | 394.22 | 157,273 | +4.08(+1.05%) |
Dec 05, 2023 | 391.97 | 394.00 | 388.07 | 390.14 | 167,795 | -1.86(-0.47%) |
Dec 04, 2023 | 388.14 | 399.27 | 385.38 | 392.00 | 261,411 | +0.69(+0.18%) |
Dec 01, 2023 | 378.55 | 391.79 | 378.55 | 391.31 | 337,833 | +13.85(+3.67%) |
Nov 30, 2023 | 375.68 | 378.16 | 373.18 | 377.46 | 291,417 | +1.76(+0.47%) |
Nov 29, 2023 | 377.80 | 379.26 | 374.86 | 375.70 | 348,468 | +1.67(+0.45%) |
Nov 28, 2023 | 386.12 | 387.10 | 372.11 | 374.03 | 454,910 | -14.70(-3.78%) |
Nov 27, 2023 | 387.50 | 390.69 | 385.07 | 388.74 | 186,447 | -1.56(-0.40%) |
Nov 24, 2023 | 386.77 | 391.32 | 386.77 | 390.30 | 64,386 | +2.80(+0.72%) |
Nov 22, 2023 | 388.39 | 390.63 | 386.00 | 387.50 | 130,200 | -0.34(-0.09%) |
Nov 21, 2023 | 384.83 | 390.56 | 384.83 | 387.84 | 262,382 | +2.48(+0.64%) |
Nov 20, 2023 | 384.27 | 387.39 | 378.46 | 385.36 | 205,913 | +0.25(+0.06%) |
Nov 17, 2023 | 379.17 | 385.40 | 377.51 | 385.11 | 198,579 | +6.43(+1.70%) |
Nov 16, 2023 | 378.46 | 380.32 | 374.19 | 378.69 | 288,412 | +1.57(+0.42%) |
Nov 15, 2023 | 385.26 | 387.13 | 376.55 | 377.11 | 374,095 | -7.74(-2.01%) |
Nov 14, 2023 | 378.55 | 386.41 | 377.76 | 384.86 | 292,117 | +14.77(+3.99%) |
Nov 13, 2023 | 371.36 | 372.49 | 367.98 | 370.08 | 166,331 | -1.65(-0.44%) |
Nov 10, 2023 | 368.77 | 371.81 | 364.17 | 371.73 | 210,431 | +5.42(+1.48%) |
Nov 09, 2023 | 371.61 | 375.15 | 366.25 | 366.31 | 212,912 | -3.33(-0.90%) |
Nov 08, 2023 | 367.17 | 372.00 | 366.75 | 369.64 | 176,211 | +2.68(+0.73%) |
Nov 07, 2023 | 360.14 | 368.02 | 357.74 | 366.96 | 175,879 | +5.17(+1.43%) |
Nov 06, 2023 | 362.87 | 365.08 | 357.55 | 361.80 | 221,574 | -1.68(-0.46%) |
Nov 03, 2023 | 362.40 | 368.86 | 362.27 | 363.48 | 257,776 | +6.06(+1.70%) |
Nov 02, 2023 | 359.29 | 363.14 | 355.10 | 357.41 | 238,365 | +3.72(+1.05%) |
Nov 01, 2023 | 344.14 | 353.71 | 341.93 | 353.69 | 340,015 | +9.15(+2.66%) |
Oct 31, 2023 | 341.04 | 347.00 | 340.52 | 344.54 | 191,484 | +2.58(+0.75%) |
Oct 30, 2023 | 342.55 | 344.14 | 338.76 | 341.96 | 219,563 | +3.34(+0.99%) |
Oct 27, 2023 | 338.64 | 340.04 | 336.27 | 338.62 | 193,797 | +0.20(+0.06%) |
Oct 26, 2023 | 337.94 | 343.71 | 337.70 | 338.42 | 398,136 | +2.16(+0.64%) |
Oct 25, 2023 | 341.95 | 344.40 | 334.36 | 336.26 | 272,080 | -6.55(-1.91%) |
Oct 24, 2023 | 342.31 | 344.74 | 339.89 | 342.81 | 347,436 | +3.60(+1.06%) |
Oct 23, 2023 | 343.46 | 349.01 | 338.14 | 339.20 | 457,155 | -4.07(-1.19%) |
Oct 20, 2023 | 348.36 | 351.69 | 341.80 | 343.27 | 405,771 | -6.28(-1.80%) |
Oct 19, 2023 | 355.70 | 365.71 | 347.01 | 349.55 | 1,012,704 | -14.02(-3.86%) |
Oct 18, 2023 | 377.44 | 379.12 | 363.53 | 363.58 | 528,304 | -17.48(-4.59%) |
Oct 17, 2023 | 376.26 | 381.27 | 373.12 | 381.06 | 498,979 | +3.49(+0.92%) |
Oct 16, 2023 | 376.71 | 381.51 | 373.92 | 377.57 | 432,438 | +2.09(+0.56%) |
Oct 13, 2023 | 389.55 | 391.37 | 373.94 | 375.48 | 511,797 | -14.07(-3.61%) |
Oct 12, 2023 | 397.00 | 397.57 | 385.80 | 389.55 | 329,004 | -5.60(-1.42%) |
Oct 11, 2023 | 392.30 | 396.35 | 387.57 | 395.15 | 324,442 | +3.42(+0.87%) |
Oct 10, 2023 | 390.96 | 398.44 | 389.02 | 391.72 | 390,359 | +2.97(+0.76%) |
Oct 09, 2023 | 380.15 | 389.27 | 378.65 | 388.75 | 243,468 | +8.11(+2.13%) |
Oct 06, 2023 | 373.89 | 385.67 | 372.74 | 380.64 | 421,574 | +3.01(+0.80%) |
Oct 05, 2023 | 375.58 | 380.36 | 371.32 | 377.62 | 841,419 | +1.31(+0.35%) |
Oct 04, 2023 | 365.90 | 376.65 | 365.44 | 376.31 | 298,914 | +13.13(+3.61%) |
Oct 03, 2023 | 367.86 | 372.58 | 363.04 | 363.18 | 514,424 | -5.31(-1.44%) |
Oct 02, 2023 | 369.71 | 373.21 | 367.63 | 368.49 | 225,678 | -2.13(-0.57%) |
Sep 29, 2023 | 374.64 | 377.02 | 369.03 | 370.62 | 321,505 | -2.60(-0.70%) |
Sep 28, 2023 | 370.43 | 379.13 | 368.57 | 373.22 | 566,846 | +2.58(+0.70%) |
Sep 27, 2023 | 352.11 | 373.04 | 350.24 | 370.64 | 708,736 | +21.61(+6.19%) |
Sep 26, 2023 | 353.72 | 353.72 | 348.17 | 349.03 | 303,964 | -4.22(-1.19%) |
Sep 25, 2023 | 348.46 | 353.99 | 351.45 | 353.25 | 294,034 | +3.57(+1.02%) |
Sep 22, 2023 | 341.32 | 356.63 | 341.32 | 349.68 | 410,313 | +9.72(+2.86%) |
Sep 21, 2023 | 347.03 | 347.31 | 339.28 | 339.96 | 305,650 | -9.91(-2.83%) |
Sep 20, 2023 | 350.38 | 356.49 | 349.85 | 349.87 | 196,061 | +0.71(+0.20%) |
Sep 19, 2023 | 351.50 | 353.23 | 347.74 | 349.16 | 294,824 | -2.70(-0.77%) |
Sep 18, 2023 | 346.51 | 352.76 | 345.13 | 351.86 | 354,121 | +5.83(+1.68%) |
Sep 15, 2023 | 347.20 | 347.20 | 341.14 | 346.03 | 650,385 | -3.24(-0.93%) |
Sep 14, 2023 | 342.23 | 349.37 | 341.49 | 349.27 | 297,075 | +9.85(+2.90%) |
Sep 13, 2023 | 338.47 | 341.72 | 334.43 | 339.42 | 289,212 | +0.29(+0.09%) |
Sep 12, 2023 | 342.46 | 345.17 | 337.19 | 339.12 | 285,638 | -5.30(-1.54%) |
Sep 11, 2023 | 344.13 | 345.44 | 340.03 | 344.42 | 285,369 | +1.50(+0.44%) |
Sep 08, 2023 | 345.15 | 345.41 | 341.24 | 342.92 | 195,667 | -3.44(-0.99%) |
Sep 07, 2023 | 345.81 | 348.33 | 342.62 | 346.36 | 366,064 | -1.88(-0.54%) |
Sep 06, 2023 | 345.70 | 351.99 | 345.01 | 348.25 | 257,875 | +3.42(+0.99%) |
Sep 05, 2023 | 355.02 | 356.10 | 340.75 | 344.83 | 287,138 | -13.53(-3.78%) |
Sep 01, 2023 | 359.25 | 360.40 | 354.65 | 358.36 | 220,486 | +0.67(+0.19%) |
Aug 31, 2023 | 357.05 | 361.36 | 354.55 | 357.70 | 328,401 | +0.73(+0.20%) |
Aug 30, 2023 | 356.10 | 358.50 | 353.36 | 356.97 | 263,769 | +2.22(+0.63%) |
Aug 29, 2023 | 344.42 | 355.33 | 342.55 | 354.75 | 156,170 | +8.47(+2.45%) |
Aug 28, 2023 | 343.84 | 347.54 | 343.84 | 346.29 | 152,907 | +3.21(+0.94%) |
Aug 25, 2023 | 341.50 | 343.88 | 337.80 | 343.08 | 122,732 | +3.22(+0.95%) |
Aug 24, 2023 | 344.00 | 346.70 | 339.67 | 339.86 | 128,287 | -4.36(-1.27%) |
Aug 23, 2023 | 343.72 | 345.31 | 339.68 | 344.21 | 239,729 | +1.70(+0.50%) |
Aug 22, 2023 | 343.94 | 345.91 | 339.52 | 342.52 | 243,067 | -0.53(-0.15%) |
Aug 21, 2023 | 339.05 | 344.86 | 336.49 | 343.05 | 274,839 | +4.90(+1.45%) |
Aug 18, 2023 | 332.62 | 339.06 | 331.23 | 338.15 | 245,345 | +3.53(+1.06%) |
Aug 17, 2023 | 345.41 | 346.27 | 333.47 | 334.62 | 410,555 | -10.69(-3.10%) |
Aug 16, 2023 | 353.86 | 357.81 | 344.19 | 345.31 | 214,155 | -8.61(-2.43%) |
Aug 15, 2023 | 352.82 | 358.20 | 351.56 | 353.92 | 197,724 | -0.75(-0.21%) |
Aug 14, 2023 | 350.19 | 355.62 | 349.70 | 354.66 | 200,769 | +3.38(+0.96%) |
Aug 11, 2023 | 348.85 | 352.51 | 346.47 | 351.28 | 173,042 | +2.52(+0.72%) |
Aug 10, 2023 | 350.98 | 355.16 | 348.27 | 348.76 | 182,244 | -2.05(-0.58%) |
Aug 09, 2023 | 353.56 | 353.56 | 348.61 | 350.81 | 198,119 | -3.00(-0.85%) |
Aug 08, 2023 | 354.80 | 354.80 | 349.12 | 353.81 | 247,455 | -3.14(-0.88%) |
Aug 07, 2023 | 355.10 | 358.36 | 353.85 | 356.95 | 198,256 | +3.98(+1.13%) |
Aug 04, 2023 | 357.28 | 358.31 | 351.39 | 352.97 | 202,282 | -2.44(-0.69%) |
Aug 03, 2023 | 349.14 | 356.57 | 346.65 | 355.41 | 292,292 | +2.67(+0.76%) |
Aug 02, 2023 | 368.31 | 368.31 | 350.82 | 352.74 | 571,626 | -17.12(-4.63%) |
Aug 01, 2023 | 352.35 | 373.02 | 349.69 | 369.86 | 692,471 | -1.22(-0.33%) |
Jul 31, 2023 | 372.05 | 372.05 | 367.70 | 371.08 | 387,224 | +1.75(+0.47%) |
Jul 28, 2023 | 365.41 | 369.83 | 363.12 | 369.33 | 303,296 | +6.95(+1.92%) |
Jul 27, 2023 | 364.71 | 366.49 | 358.87 | 362.39 | 307,649 | -3.59(-0.98%) |
Jul 26, 2023 | 358.47 | 366.19 | 358.47 | 365.98 | 238,705 | +5.24(+1.45%) |
Jul 25, 2023 | 358.25 | 363.45 | 357.34 | 360.74 | 203,816 | +0.65(+0.18%) |
Jul 24, 2023 | 359.22 | 364.12 | 355.83 | 360.09 | 236,069 | +0.76(+0.21%) |
Jul 21, 2023 | 361.40 | 363.13 | 359.12 | 359.32 | 195,806 | -1.64(-0.45%) |
Jul 20, 2023 | 361.80 | 362.82 | 358.79 | 360.96 | 305,906 | -1.44(-0.40%) |
Jul 19, 2023 | 361.97 | 362.51 | 358.81 | 362.41 | 214,397 | -1.55(-0.43%) |
Jul 18, 2023 | 363.04 | 367.04 | 361.31 | 363.96 | 193,491 | -0.11(-0.03%) |
Jul 17, 2023 | 357.98 | 365.13 | 356.41 | 364.06 | 221,501 | +6.27(+1.75%) |
Jul 14, 2023 | 359.51 | 359.66 | 354.89 | 357.79 | 422,533 | -1.72(-0.48%) |
Jul 13, 2023 | 361.18 | 362.28 | 354.63 | 359.51 | 368,907 | -2.79(-0.77%) |
Jul 12, 2023 | 361.60 | 367.81 | 354.91 | 362.30 | 388,734 | +2.86(+0.79%) |
Jul 11, 2023 | 366.27 | 370.27 | 357.02 | 359.44 | 532,082 | -5.90(-1.61%) |
Jul 10, 2023 | 356.48 | 365.43 | 354.93 | 365.34 | 495,228 | +4.34(+1.20%) |
Jul 07, 2023 | 362.31 | 368.56 | 360.90 | 361.00 | 315,484 | -2.33(-0.64%) |
Jul 06, 2023 | 365.99 | 365.99 | 357.71 | 363.33 | 307,218 | -5.12(-1.39%) |
Jul 05, 2023 | 365.26 | 370.99 | 362.25 | 368.45 | 349,743 | +0.07(+0.02%) |
Jul 03, 2023 | 371.21 | 372.63 | 366.99 | 368.38 | 186,424 | -3.43(-0.92%) |
Jun 30, 2023 | 370.88 | 374.11 | 366.50 | 371.81 | 358,579 | +3.92(+1.07%) |
Jun 29, 2023 | 367.23 | 369.40 | 364.05 | 367.89 | 271,843 | +0.76(+0.21%) |
Jun 28, 2023 | 365.75 | 370.34 | 360.88 | 367.13 | 405,530 | +0.61(+0.17%) |
Jun 27, 2023 | 354.95 | 366.53 | 353.81 | 366.52 | 334,064 | +12.66(+3.58%) |
Jun 26, 2023 | 355.05 | 359.06 | 350.86 | 353.86 | 423,082 | -2.16(-0.61%) |
Jun 23, 2023 | 349.36 | 357.04 | 349.36 | 356.02 | 488,238 | +3.35(+0.95%) |
Jun 22, 2023 | 351.81 | 354.24 | 349.18 | 352.67 | 280,231 | -0.19(-0.05%) |
Jun 21, 2023 | 348.91 | 354.75 | 347.22 | 352.85 | 284,400 | +3.47(+0.99%) |
Jun 20, 2023 | 356.16 | 356.16 | 345.12 | 349.38 | 725,288 | -7.91(-2.22%) |
Jun 16, 2023 | 358.11 | 360.69 | 356.17 | 357.30 | 473,133 | -0.59(-0.17%) |