Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 355.83 | 355.83 | 341.91 | 342.19 | 1,186 | -12.99(-3.66%) |
May 30, 2024 | 357.74 | 357.74 | 342.28 | 355.18 | 6,563 | +7.29(+2.09%) |
May 29, 2024 | 357.41 | 357.41 | 347.89 | 347.89 | 318 | -9.91(-2.77%) |
May 28, 2024 | 367.29 | 367.71 | 355.50 | 357.80 | 1,019 | +1.44(+0.40%) |
May 24, 2024 | 369.10 | 369.10 | 354.91 | 356.36 | 355 | -4.00(-1.11%) |
May 23, 2024 | 357.35 | 366.32 | 355.94 | 360.36 | 446 | -5.21(-1.42%) |
May 22, 2024 | 361.83 | 365.57 | 354.07 | 365.57 | 305 | +0.23(+0.06%) |
May 21, 2024 | 360.84 | 367.67 | 360.36 | 365.34 | 407 | +5.98(+1.66%) |
May 20, 2024 | 372.01 | 372.95 | 359.36 | 359.36 | 905 | -5.44(-1.49%) |
May 17, 2024 | 366.31 | 367.00 | 358.47 | 364.80 | 941 | -2.94(-0.80%) |
May 16, 2024 | 364.58 | 377.09 | 364.58 | 367.74 | 1,331 | +3.49(+0.96%) |
May 15, 2024 | 358.59 | 371.50 | 358.59 | 364.26 | 497 | -2.55(-0.70%) |
May 14, 2024 | 364.66 | 375.32 | 364.66 | 366.81 | 275 | +10.23(+2.87%) |
May 13, 2024 | 361.50 | 361.70 | 355.83 | 356.58 | 1,603 | +1.59(+0.45%) |
May 10, 2024 | 362.06 | 362.06 | 354.99 | 354.99 | 544 | -0.13(-0.04%) |
May 09, 2024 | 360.96 | 363.00 | 353.82 | 355.13 | 327 | +1.53(+0.43%) |
May 08, 2024 | 361.62 | 361.62 | 353.60 | 353.60 | 3,803 | +9.57(+2.78%) |
May 07, 2024 | 354.28 | 361.11 | 344.03 | 344.03 | 458 | -8.65(-2.45%) |
May 06, 2024 | 365.75 | 365.75 | 351.33 | 352.68 | 4,731 | -5.12(-1.43%) |
May 03, 2024 | 353.60 | 360.94 | 348.00 | 357.80 | 376 | +13.59(+3.95%) |
May 02, 2024 | 353.35 | 587.00 | 344.12 | 344.21 | 645 | -6.24(-1.78%) |
May 01, 2024 | 333.52 | 360.36 | 333.52 | 350.45 | 451 | -2.24(-0.64%) |
Apr 30, 2024 | 362.97 | 362.97 | 352.68 | 352.69 | 437 | -8.31(-2.30%) |
Apr 29, 2024 | 365.00 | 365.00 | 359.01 | 361.00 | 663 | -2.67(-0.73%) |
Apr 26, 2024 | 371.59 | 378.57 | 355.00 | 363.67 | 506 | +10.74(+3.04%) |
Apr 25, 2024 | 343.44 | 361.71 | 343.44 | 352.93 | 1,515 | +7.92(+2.30%) |
Apr 24, 2024 | 352.49 | 356.51 | 343.06 | 345.01 | 1,586 | +5.01(+1.47%) |
Apr 23, 2024 | 383.88 | 386.69 | 340.00 | 340.00 | 1,502 | -24.27(-6.66%) |
Apr 22, 2024 | 366.64 | 380.79 | 364.03 | 364.27 | 851 | +5.82(+1.62%) |
Apr 19, 2024 | 355.55 | 369.96 | 355.30 | 358.45 | 294 | -0.10(-0.03%) |
Apr 18, 2024 | 353.17 | 369.32 | 353.17 | 358.55 | 1,536 | -3.35(-0.93%) |
Apr 17, 2024 | 358.71 | 370.01 | 358.40 | 361.90 | 4,252 | +2.58(+0.72%) |
Apr 16, 2024 | 370.63 | 376.76 | 359.17 | 359.32 | 491 | -9.55(-2.59%) |
Apr 15, 2024 | 374.17 | 386.01 | 368.87 | 368.87 | 605 | -3.44(-0.92%) |
Apr 12, 2024 | 375.00 | 377.74 | 370.02 | 372.31 | 3,142 | -14.51(-3.75%) |
Apr 11, 2024 | 384.61 | 387.00 | 378.06 | 386.82 | 354 | +2.32(+0.60%) |
Apr 10, 2024 | 384.94 | 392.10 | 382.89 | 384.50 | 321 | -10.72(-2.71%) |
Apr 09, 2024 | 395.40 | 399.60 | 392.35 | 395.22 | 467 | -0.98(-0.25%) |
Apr 08, 2024 | 390.03 | 405.00 | 390.03 | 396.20 | 262 | +1.73(+0.44%) |
Apr 05, 2024 | 394.35 | 403.84 | 394.35 | 394.47 | 247 | -2.33(-0.59%) |
Apr 04, 2024 | 399.24 | 403.30 | 396.80 | 396.80 | 415 | -1.02(-0.26%) |
Apr 03, 2024 | 403.28 | 406.33 | 394.69 | 397.82 | 407 | +4.44(+1.13%) |
Apr 02, 2024 | 392.68 | 398.50 | 392.68 | 393.38 | 456 | +0.70(+0.18%) |
Apr 01, 2024 | 389.52 | 410.70 | 389.52 | 392.68 | 443 | -7.39(-1.85%) |
Mar 28, 2024 | 398.29 | 400.07 | 395.80 | 400.07 | 314 | +3.47(+0.88%) |
Mar 27, 2024 | 391.50 | 401.40 | 388.86 | 396.60 | 473 | +0.60(+0.15%) |
Mar 26, 2024 | 401.63 | 401.63 | 391.00 | 396.00 | 794 | +8.80(+2.27%) |
Mar 25, 2024 | 385.14 | 395.92 | 382.00 | 387.20 | 457 | +0.04(+0.01%) |
Mar 22, 2024 | 400.34 | 400.34 | 385.41 | 387.16 | 375 | -15.94(-3.95%) |
Mar 21, 2024 | 413.67 | 413.67 | 399.12 | 403.10 | 472 | -13.90(-3.33%) |
Mar 20, 2024 | 405.24 | 417.00 | 399.50 | 417.00 | 4,327 | -30.99(-6.92%) |
Mar 19, 2024 | 469.58 | 470.05 | 412.62 | 447.99 | 1,199 | -22.71(-4.83%) |
Mar 18, 2024 | 469.55 | 470.70 | 451.42 | 470.70 | 218 | +9.90(+2.15%) |
Mar 15, 2024 | 473.82 | 474.81 | 449.81 | 460.80 | 122 | -7.40(-1.58%) |
Mar 14, 2024 | 479.43 | 479.43 | 459.25 | 468.20 | 271 | +7.25(+1.57%) |
Mar 13, 2024 | 470.11 | 470.11 | 457.68 | 460.95 | 67 | +2.93(+0.64%) |
Mar 12, 2024 | 466.22 | 467.80 | 457.03 | 458.02 | 468 | +3.32(+0.73%) |
Mar 11, 2024 | 457.90 | 464.37 | 452.50 | 454.70 | 593 | +3.45(+0.76%) |
Mar 08, 2024 | 457.93 | 458.90 | 451.25 | 451.25 | 808 | +3.65(+0.82%) |
Mar 07, 2024 | 445.40 | 453.90 | 445.00 | 447.60 | 367 | -4.90(-1.08%) |
Mar 06, 2024 | 447.60 | 453.30 | 445.00 | 452.50 | 192 | +11.30(+2.56%) |
Mar 05, 2024 | 456.00 | 456.00 | 441.20 | 441.20 | 79 | -10.40(-2.30%) |
Mar 04, 2024 | 460.00 | 461.24 | 450.90 | 451.60 | 405 | -11.15(-2.41%) |
Mar 01, 2024 | 464.91 | 464.91 | 453.10 | 462.75 | 190 | +8.75(+1.93%) |
Feb 29, 2024 | 459.00 | 462.80 | 454.00 | 454.00 | 220 | -5.20(-1.13%) |
Feb 28, 2024 | 470.00 | 470.00 | 456.57 | 459.20 | 349 | -15.73(-3.31%) |
Feb 27, 2024 | 464.85 | 475.33 | 462.00 | 474.93 | 213 | +16.83(+3.67%) |
Feb 26, 2024 | 467.94 | 468.90 | 454.00 | 458.10 | 1,432 | +2.50(+0.55%) |
Feb 23, 2024 | 470.58 | 470.58 | 452.00 | 455.60 | 1,339 | -10.60(-2.27%) |
Feb 22, 2024 | 476.37 | 480.99 | 465.20 | 466.20 | 471 | +1.49(+0.32%) |
Feb 21, 2024 | 468.03 | 470.84 | 460.63 | 464.70 | 11,678 | +6.09(+1.33%) |
Feb 20, 2024 | 455.37 | 472.00 | 455.37 | 458.62 | 1,022 | +0.57(+0.12%) |
Feb 16, 2024 | 459.30 | 466.95 | 456.75 | 458.05 | 285 | -1.19(-0.26%) |
Feb 15, 2024 | 458.58 | 462.33 | 456.96 | 459.24 | 162 | +19.24(+4.37%) |
Feb 14, 2024 | 450.36 | 450.36 | 439.80 | 440.00 | 2,070 | -5.93(-1.33%) |
Feb 13, 2024 | 441.45 | 448.50 | 435.00 | 445.93 | 338 | +4.33(+0.98%) |
Feb 12, 2024 | 451.67 | 451.67 | 436.63 | 441.60 | 318 | -7.40(-1.65%) |
Feb 09, 2024 | 441.53 | 450.90 | 439.60 | 449.00 | 463 | +2.00(+0.45%) |
Feb 08, 2024 | 439.80 | 447.34 | 437.00 | 447.00 | 506 | +30.20(+7.25%) |
Feb 07, 2024 | 419.51 | 426.70 | 416.30 | 416.80 | 422 | -4.72(-1.12%) |
Feb 06, 2024 | 419.83 | 427.22 | 412.92 | 421.52 | 405 | +4.00(+0.96%) |
Feb 05, 2024 | 410.57 | 418.49 | 407.62 | 417.52 | 525 | +10.52(+2.59%) |
Feb 02, 2024 | 406.80 | 413.40 | 406.00 | 407.00 | 268 | -1.10(-0.27%) |
Feb 01, 2024 | 415.44 | 415.80 | 405.13 | 408.10 | 335 | -4.70(-1.14%) |
Jan 31, 2024 | 410.21 | 424.00 | 410.21 | 412.80 | 608 | -2.76(-0.66%) |
Jan 30, 2024 | 412.83 | 427.00 | 412.73 | 415.56 | 373 | +2.56(+0.62%) |
Jan 29, 2024 | 418.80 | 422.00 | 410.00 | 413.00 | 1,066 | -1.97(-0.48%) |
Jan 26, 2024 | 423.54 | 423.54 | 412.97 | 414.97 | 1,183 | +28.42(+7.35%) |
Jan 25, 2024 | 391.20 | 399.00 | 382.50 | 386.55 | 474 | -5.15(-1.31%) |
Jan 24, 2024 | 407.00 | 407.00 | 391.70 | 391.70 | 307 | -5.64(-1.42%) |
Jan 23, 2024 | 393.33 | 397.34 | 385.68 | 397.34 | 290 | +14.74(+3.85%) |
Jan 22, 2024 | 387.20 | 390.80 | 382.00 | 382.60 | 1,824 | +1.00(+0.26%) |
Jan 19, 2024 | 383.80 | 385.84 | 375.45 | 381.60 | 896 | -2.23(-0.58%) |
Jan 18, 2024 | 382.09 | 392.35 | 382.09 | 383.83 | 2,121 | +5.21(+1.38%) |
Jan 17, 2024 | 381.00 | 381.40 | 371.52 | 378.62 | 440 | -13.63(-3.47%) |
Jan 16, 2024 | 387.28 | 396.20 | 385.13 | 392.25 | 3,925 | -9.52(-2.37%) |
Jan 12, 2024 | 400.28 | 405.00 | 393.55 | 401.77 | 1,719 | -9.73(-2.36%) |
Jan 11, 2024 | 415.79 | 416.23 | 406.00 | 411.50 | 1,114 | -8.19(-1.95%) |
Jan 10, 2024 | 413.48 | 420.38 | 413.48 | 419.69 | 123 | -1.06(-0.25%) |
Jan 09, 2024 | 417.30 | 426.94 | 415.40 | 420.75 | 114 | -7.45(-1.74%) |
Jan 08, 2024 | 410.47 | 428.20 | 410.47 | 428.20 | 2,929 | +18.00(+4.39%) |
Jan 05, 2024 | 414.54 | 421.89 | 409.10 | 410.20 | 2,663 | -11.60(-2.75%) |
Jan 04, 2024 | 415.00 | 421.80 | 413.70 | 421.80 | 1,149 | +5.20(+1.25%) |
Jan 03, 2024 | 414.00 | 422.50 | 411.00 | 416.60 | 498 | -11.20(-2.62%) |
Jan 02, 2024 | 435.50 | 438.00 | 424.75 | 427.80 | 2,626 | -12.73(-2.89%) |
Dec 29, 2023 | 438.89 | 446.67 | 438.13 | 440.53 | 1,547 | -1.07(-0.24%) |
Dec 28, 2023 | 443.33 | 443.34 | 436.25 | 441.60 | 765 | -3.41(-0.77%) |
Dec 27, 2023 | 438.39 | 449.87 | 438.10 | 445.01 | 728 | +4.61(+1.05%) |
Dec 26, 2023 | 447.08 | 447.36 | 435.72 | 440.40 | 1,623 | +19.90(+4.73%) |
Dec 22, 2023 | 449.07 | 449.19 | 420.50 | 420.50 | 1,094 | -12.54(-2.90%) |
Dec 21, 2023 | 451.00 | 452.33 | 432.53 | 433.04 | 1,003 | -16.96(-3.77%) |
Dec 20, 2023 | 446.60 | 454.40 | 433.93 | 450.00 | 553 | -3.60(-0.79%) |
Dec 19, 2023 | 453.47 | 456.59 | 444.00 | 453.60 | 1,436 | +7.85(+1.76%) |
Dec 18, 2023 | 450.00 | 455.00 | 444.50 | 445.75 | 1,831 | -8.25(-1.82%) |
Dec 15, 2023 | 466.00 | 466.00 | 449.60 | 454.00 | 2,803 | -15.37(-3.27%) |
Dec 14, 2023 | 465.88 | 474.20 | 459.50 | 469.37 | 1,468 | +25.87(+5.83%) |
Dec 13, 2023 | 435.91 | 445.61 | 435.91 | 443.50 | 2,257 | +5.50(+1.26%) |
Dec 12, 2023 | 449.84 | 449.84 | 438.00 | 438.00 | 990 | +2.52(+0.58%) |
Dec 11, 2023 | 435.68 | 444.50 | 433.48 | 435.48 | 2,336 | -9.92(-2.23%) |
Dec 08, 2023 | 444.73 | 453.20 | 440.00 | 445.40 | 1,190 | +4.80(+1.09%) |
Dec 07, 2023 | 429.82 | 440.60 | 429.72 | 440.60 | 1,786 | +10.40(+2.42%) |
Dec 06, 2023 | 429.80 | 441.73 | 428.10 | 430.20 | 1,195 | +8.70(+2.06%) |
Dec 05, 2023 | 433.20 | 435.48 | 421.50 | 421.50 | 3,145 | -15.25(-3.49%) |
Dec 04, 2023 | 430.70 | 437.58 | 424.29 | 436.75 | 2,471 | +10.21(+2.39%) |
Dec 01, 2023 | 433.23 | 435.89 | 423.16 | 426.54 | 1,480 | -10.93(-2.50%) |
Nov 30, 2023 | 437.47 | 437.56 | 423.23 | 437.47 | 643 | +12.47(+2.93%) |
Nov 29, 2023 | 421.95 | 440.54 | 421.95 | 425.00 | 34,555 | -0.84(-0.20%) |
Nov 28, 2023 | 437.00 | 444.00 | 424.67 | 425.84 | 28,139 | -18.27(-4.11%) |
Nov 27, 2023 | 450.07 | 452.19 | 434.07 | 444.11 | 1,817 | -8.60(-1.90%) |
Nov 24, 2023 | 435.50 | 452.71 | 435.26 | 452.71 | 822 | +19.17(+4.42%) |
Nov 22, 2023 | 446.83 | 446.84 | 428.20 | 433.54 | 498 | +3.94(+0.92%) |
Nov 21, 2023 | 430.51 | 443.26 | 429.17 | 429.60 | 385 | -21.27(-4.72%) |
Nov 20, 2023 | 453.46 | 453.46 | 431.23 | 450.87 | 2,025 | -2.73(-0.60%) |
Nov 17, 2023 | 436.30 | 453.60 | 432.01 | 453.60 | 925 | +21.61(+5.00%) |
Nov 16, 2023 | 447.38 | 447.38 | 422.16 | 431.99 | 876 | -6.26(-1.43%) |
Nov 15, 2023 | 438.28 | 448.35 | 438.25 | 438.25 | 505 | +2.42(+0.55%) |
Nov 14, 2023 | 446.03 | 451.03 | 430.23 | 435.83 | 715 | +16.94(+4.04%) |
Nov 13, 2023 | 418.20 | 430.42 | 416.60 | 418.89 | 977 | +1.92(+0.46%) |
Nov 10, 2023 | 419.50 | 428.66 | 416.96 | 416.96 | 1,005 | -6.44(-1.52%) |
Nov 09, 2023 | 436.56 | 436.64 | 421.74 | 423.40 | 324 | -11.82(-2.71%) |
Nov 08, 2023 | 432.18 | 439.37 | 419.99 | 435.22 | 803 | +2.32(+0.53%) |
Nov 07, 2023 | 437.01 | 437.06 | 419.10 | 432.90 | 820 | +12.86(+3.06%) |
Nov 06, 2023 | 421.94 | 435.93 | 420.04 | 420.04 | 2,063 | -10.10(-2.35%) |
Nov 03, 2023 | 434.18 | 447.32 | 430.14 | 430.14 | 455 | +10.98(+2.62%) |
Nov 02, 2023 | 419.17 | 431.75 | 419.07 | 419.16 | 716 | +11.27(+2.76%) |
Nov 01, 2023 | 409.30 | 411.58 | 400.00 | 407.89 | 881 | -7.35(-1.77%) |
Oct 31, 2023 | 412.79 | 415.24 | 400.50 | 415.24 | 723 | +11.13(+2.75%) |
Oct 30, 2023 | 403.83 | 416.44 | 400.00 | 404.11 | 1,264 | +1.31(+0.32%) |
Oct 27, 2023 | 403.21 | 413.92 | 402.72 | 402.80 | 1,066 | -2.77(-0.68%) |
Oct 26, 2023 | 403.20 | 414.93 | 402.79 | 405.57 | 964 | -1.63(-0.40%) |
Oct 25, 2023 | 414.92 | 416.65 | 404.74 | 407.20 | 647 | -13.68(-3.25%) |
Oct 24, 2023 | 423.87 | 438.67 | 420.58 | 420.88 | 554 | -4.52(-1.06%) |
Oct 23, 2023 | 419.20 | 435.60 | 417.50 | 425.40 | 680 | -6.20(-1.44%) |
Oct 20, 2023 | 424.50 | 432.20 | 421.40 | 431.60 | 914 | -8.40(-1.91%) |
Oct 19, 2023 | 435.75 | 440.50 | 429.80 | 440.00 | 690 | +1.76(+0.40%) |
Oct 18, 2023 | 435.20 | 439.60 | 428.00 | 438.24 | 676 | +10.34(+2.42%) |
Oct 17, 2023 | 427.80 | 438.20 | 424.50 | 427.90 | 1,000 | -5.98(-1.38%) |
Oct 16, 2023 | 425.10 | 436.80 | 425.10 | 433.88 | 1,117 | +14.88(+3.55%) |
Oct 13, 2023 | 425.80 | 432.70 | 419.00 | 419.00 | 367 | -14.22(-3.28%) |
Oct 12, 2023 | 451.10 | 454.00 | 433.22 | 433.22 | 531 | -12.28(-2.76%) |
Oct 11, 2023 | 452.40 | 459.60 | 445.50 | 445.50 | 421 | -0.38(-0.09%) |
Oct 10, 2023 | 461.60 | 464.50 | 445.88 | 445.88 | 1,542 | +7.02(+1.60%) |
Oct 09, 2023 | 447.20 | 449.00 | 435.00 | 438.86 | 748 | -6.54(-1.47%) |
Oct 06, 2023 | 445.70 | 457.00 | 434.50 | 445.40 | 678 | +5.90(+1.34%) |
Oct 05, 2023 | 440.70 | 449.60 | 438.50 | 439.50 | 665 | +0.30(+0.07%) |
Oct 04, 2023 | 451.60 | 451.60 | 437.30 | 439.20 | 431 | +2.80(+0.64%) |
Oct 03, 2023 | 445.70 | 446.20 | 435.40 | 436.40 | 390 | -11.50(-2.57%) |
Oct 02, 2023 | 445.00 | 457.00 | 445.00 | 447.90 | 4,005 | -3.60(-0.80%) |
Sep 29, 2023 | 458.40 | 465.60 | 451.00 | 451.50 | 1,276 | +3.00(+0.67%) |
Sep 28, 2023 | 457.20 | 461.50 | 447.30 | 448.50 | 695 | +1.00(+0.22%) |
Sep 27, 2023 | 451.60 | 455.20 | 445.25 | 447.50 | 596 | -4.80(-1.06%) |
Sep 26, 2023 | 462.09 | 462.09 | 450.25 | 452.30 | 825 | -21.78(-4.59%) |
Sep 25, 2023 | 478.50 | 474.21 | 459.43 | 474.08 | 212 | -22.86(-4.60%) |
Sep 22, 2023 | 483.46 | 502.81 | 483.46 | 496.94 | 216 | +13.62(+2.82%) |
Sep 21, 2023 | 483.16 | 493.98 | 480.25 | 483.32 | 225 | +2.42(+0.50%) |
Sep 20, 2023 | 479.59 | 499.50 | 479.59 | 480.90 | 230 | -0.57(-0.12%) |
Sep 19, 2023 | 482.34 | 497.52 | 480.75 | 481.47 | 518 | +1.47(+0.31%) |
Sep 18, 2023 | 491.50 | 502.02 | 480.00 | 480.00 | 948 | -10.52(-2.15%) |
Sep 15, 2023 | 510.89 | 510.89 | 486.41 | 490.52 | 206 | -10.00(-2.00%) |
Sep 14, 2023 | 499.30 | 500.78 | 483.77 | 500.53 | 667 | -1.17(-0.23%) |
Sep 13, 2023 | 491.44 | 505.69 | 491.44 | 501.70 | 561 | +0.74(+0.15%) |
Sep 12, 2023 | 490.91 | 510.37 | 490.91 | 500.96 | 155 | +4.13(+0.83%) |
Sep 11, 2023 | 515.14 | 515.14 | 496.83 | 496.83 | 94 | -13.77(-2.70%) |
Sep 08, 2023 | 505.96 | 510.60 | 493.16 | 510.60 | 324 | +6.68(+1.33%) |
Sep 07, 2023 | 484.40 | 503.92 | 484.40 | 503.92 | 602 | -10.29(-2.00%) |
Sep 06, 2023 | 513.96 | 514.21 | 501.05 | 514.21 | 240 | +8.01(+1.58%) |
Sep 05, 2023 | 525.24 | 528.00 | 503.43 | 506.20 | 215 | -29.66(-5.53%) |
Sep 01, 2023 | 535.00 | 543.69 | 520.04 | 535.86 | 947 | +1.08(+0.20%) |
Aug 31, 2023 | 534.52 | 549.89 | 530.00 | 534.78 | 144 | -1.04(-0.19%) |
Aug 30, 2023 | 553.07 | 559.29 | 535.75 | 535.81 | 151 | -16.23(-2.94%) |
Aug 29, 2023 | 545.68 | 552.05 | 533.92 | 552.05 | 225 | +6.10(+1.12%) |
Aug 28, 2023 | 545.00 | 546.46 | 533.76 | 545.94 | 165 | +23.94(+4.59%) |
Aug 25, 2023 | 538.86 | 540.86 | 521.82 | 522.00 | 1,057 | +4.91(+0.95%) |
Aug 24, 2023 | 541.52 | 541.70 | 517.09 | 517.09 | 801 | -35.68(-6.45%) |
Aug 23, 2023 | 533.83 | 553.08 | 533.83 | 552.77 | 626 | +18.70(+3.50%) |
Aug 22, 2023 | 545.83 | 554.14 | 533.76 | 534.07 | 111 | -4.02(-0.75%) |
Aug 21, 2023 | 535.32 | 556.20 | 535.32 | 538.09 | 1,284 | +9.84(+1.86%) |
Aug 18, 2023 | 540.49 | 540.49 | 522.00 | 528.25 | 209 | -19.11(-3.49%) |
Aug 17, 2023 | 541.83 | 553.10 | 538.00 | 547.36 | 6,586 | +3.96(+0.73%) |
Aug 16, 2023 | 560.13 | 560.46 | 543.40 | 543.40 | 369 | -0.80(-0.15%) |
Aug 15, 2023 | 547.98 | 570.45 | 544.20 | 544.20 | 325 | -19.37(-3.44%) |
Aug 14, 2023 | 567.79 | 573.61 | 550.00 | 563.57 | 821 | -0.80(-0.14%) |
Aug 11, 2023 | 552.82 | 579.92 | 552.82 | 564.38 | 353 | -20.53(-3.51%) |
Aug 10, 2023 | 590.43 | 590.43 | 567.52 | 584.91 | 173 | +5.67(+0.98%) |
Aug 09, 2023 | 582.02 | 582.23 | 559.76 | 579.24 | 133 | +22.25(+4.00%) |
Aug 08, 2023 | 553.64 | 570.48 | 553.64 | 556.98 | 80 | -26.29(-4.51%) |
Aug 07, 2023 | 578.69 | 583.59 | 564.31 | 583.28 | 1,902 | +12.52(+2.19%) |
Aug 04, 2023 | 558.69 | 571.21 | 556.24 | 570.76 | 254 | +2.18(+0.38%) |
Aug 03, 2023 | 564.92 | 569.68 | 546.78 | 568.58 | 130 | -0.66(-0.12%) |
Aug 02, 2023 | 554.30 | 577.48 | 551.69 | 569.24 | 644 | +5.34(+0.95%) |
Aug 01, 2023 | 573.92 | 581.32 | 560.00 | 563.90 | 175 | -13.32(-2.31%) |
Jul 31, 2023 | 592.43 | 592.43 | 577.22 | 577.22 | 843 | -2.00(-0.35%) |
Jul 28, 2023 | 595.06 | 599.75 | 579.22 | 579.22 | 107 | -14.39(-2.42%) |
Jul 27, 2023 | 595.69 | 607.26 | 574.81 | 593.62 | 596 | +18.40(+3.20%) |
Jul 26, 2023 | 587.14 | 591.10 | 574.23 | 575.22 | 167 | -2.13(-0.37%) |
Jul 25, 2023 | 599.13 | 599.13 | 575.90 | 577.35 | 158 | -1.13(-0.19%) |
Jul 24, 2023 | 601.01 | 601.02 | 577.93 | 578.48 | 156 | -15.02(-2.53%) |
Jul 21, 2023 | 611.87 | 615.56 | 592.07 | 593.50 | 394 | -12.90(-2.13%) |
Jul 20, 2023 | 613.40 | 613.40 | 590.14 | 606.40 | 335 | +18.77(+3.19%) |
Jul 19, 2023 | 586.46 | 608.49 | 580.59 | 587.63 | 105 | +37.63(+6.84%) |
Jul 18, 2023 | 557.06 | 564.20 | 542.77 | 550.00 | 897 | -18.62(-3.27%) |
Jul 17, 2023 | 549.00 | 568.62 | 543.50 | 568.62 | 644 | +18.42(+3.35%) |
Jul 14, 2023 | 572.29 | 572.29 | 550.20 | 550.20 | 251 | -17.60(-3.10%) |
Jul 13, 2023 | 555.48 | 572.38 | 555.48 | 567.80 | 296 | +21.64(+3.96%) |
Jul 12, 2023 | 561.40 | 566.11 | 545.59 | 546.16 | 167 | +4.16(+0.77%) |
Jul 11, 2023 | 545.10 | 545.10 | 522.63 | 542.00 | 629 | +14.08(+2.67%) |
Jul 10, 2023 | 532.46 | 537.60 | 517.71 | 527.92 | 1,100 | +3.02(+0.58%) |
Jul 07, 2023 | 518.40 | 526.80 | 518.11 | 524.90 | 148 | +11.68(+2.28%) |
Jul 06, 2023 | 520.00 | 529.24 | 512.00 | 513.21 | 413 | -16.54(-3.12%) |
Jul 05, 2023 | 545.00 | 546.35 | 524.00 | 529.76 | 555 | -33.91(-6.02%) |
Jul 03, 2023 | 560.00 | 563.67 | 548.50 | 563.67 | 230 | +3.71(+0.66%) |
Jun 30, 2023 | 564.56 | 568.71 | 545.00 | 559.96 | 213 | +5.72(+1.03%) |
Jun 29, 2023 | 544.22 | 560.08 | 530.72 | 554.23 | 670 | +14.23(+2.64%) |
Jun 28, 2023 | 553.69 | 562.40 | 540.00 | 540.00 | 724 | -28.28(-4.98%) |
Jun 27, 2023 | 546.46 | 572.45 | 546.22 | 568.28 | 134 | +26.08(+4.81%) |
Jun 26, 2023 | 533.34 | 563.99 | 533.34 | 542.20 | 315 | -4.97(-0.91%) |
Jun 23, 2023 | 545.00 | 557.00 | 537.50 | 547.17 | 800 | -21.43(-3.77%) |
Jun 22, 2023 | 551.01 | 573.65 | 545.99 | 568.60 | 165 | +1.00(+0.18%) |
Jun 21, 2023 | 571.95 | 571.95 | 548.60 | 567.60 | 139 | -1.20(-0.21%) |
Jun 20, 2023 | 571.00 | 574.81 | 556.20 | 568.80 | 221 | -2.40(-0.42%) |
Jun 16, 2023 | 574.20 | 585.40 | 570.40 | 571.20 | 256 | +12.64(+2.26%) |
Jun 15, 2023 | 565.40 | 570.25 | 550.89 | 558.56 | 420 | -16.45(-2.86%) |
Jun 14, 2023 | 561.80 | 575.02 | 560.20 | 575.02 | 241 | +12.82(+2.28%) |
Jun 13, 2023 | 547.30 | 562.50 | 547.12 | 562.20 | 6,667 | +17.20(+3.16%) |
Jun 12, 2023 | 549.62 | 559.69 | 542.15 | 545.00 | 1,748 | +2.40(+0.44%) |
Jun 09, 2023 | 552.54 | 554.05 | 541.60 | 542.60 | 1,271 | -5.20(-0.95%) |
Jun 08, 2023 | 536.80 | 547.80 | 535.20 | 547.80 | 166 | +13.60(+2.55%) |
Jun 07, 2023 | 539.20 | 549.00 | 530.84 | 534.20 | 197 | +3.20(+0.60%) |
Jun 06, 2023 | 530.00 | 542.80 | 526.00 | 531.00 | 167 | -7.00(-1.30%) |
Jun 05, 2023 | 545.55 | 545.55 | 531.20 | 538.00 | 350 | -11.00(-2.00%) |
Jun 02, 2023 | 538.90 | 551.50 | 536.20 | 549.00 | 212 | +21.00(+3.98%) |