Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 387.92 | 392.93 | 381.03 | 386.34 | 292,758 | +0.64(+0.17%) |
May 30, 2024 | 386.41 | 389.99 | 379.15 | 385.70 | 146,146 | -2.29(-0.59%) |
May 29, 2024 | 388.56 | 389.48 | 381.34 | 387.99 | 240,223 | -2.82(-0.72%) |
May 28, 2024 | 395.00 | 397.55 | 390.24 | 390.81 | 170,027 | +0.26(+0.07%) |
May 24, 2024 | 391.49 | 396.69 | 389.84 | 390.55 | 112,402 | -0.03(-0.01%) |
May 23, 2024 | 390.68 | 394.84 | 389.11 | 390.58 | 144,816 | +0.76(+0.19%) |
May 22, 2024 | 396.98 | 399.96 | 389.55 | 389.82 | 106,632 | -6.83(-1.72%) |
May 21, 2024 | 397.00 | 397.50 | 392.54 | 396.65 | 162,969 | -0.60(-0.15%) |
May 20, 2024 | 393.24 | 400.50 | 393.24 | 397.25 | 99,546 | +3.95(+1.00%) |
May 17, 2024 | 391.11 | 393.49 | 386.33 | 393.30 | 118,741 | +0.02(+0.01%) |
May 16, 2024 | 407.50 | 407.90 | 392.87 | 393.28 | 154,912 | -12.60(-3.10%) |
May 15, 2024 | 399.00 | 407.97 | 399.00 | 405.88 | 227,636 | +7.36(+1.85%) |
May 14, 2024 | 391.26 | 399.66 | 388.46 | 398.52 | 136,740 | +9.25(+2.38%) |
May 13, 2024 | 390.20 | 396.29 | 389.02 | 389.27 | 165,993 | -0.92(-0.24%) |
May 10, 2024 | 400.00 | 406.45 | 388.77 | 390.19 | 251,470 | -9.01(-2.26%) |
May 09, 2024 | 387.10 | 400.94 | 381.35 | 399.20 | 259,997 | +11.59(+2.99%) |
May 08, 2024 | 401.44 | 402.00 | 386.72 | 387.61 | 250,841 | -14.49(-3.60%) |
May 07, 2024 | 400.50 | 409.19 | 398.30 | 402.10 | 228,959 | +1.36(+0.34%) |
May 06, 2024 | 394.12 | 405.23 | 392.74 | 400.74 | 222,298 | +8.17(+2.08%) |
May 03, 2024 | 396.79 | 399.90 | 392.38 | 392.57 | 133,312 | +1.50(+0.38%) |
May 02, 2024 | 397.62 | 402.11 | 390.28 | 391.07 | 230,439 | -6.79(-1.71%) |
May 01, 2024 | 386.77 | 403.62 | 386.42 | 397.86 | 297,069 | +9.51(+2.45%) |
Apr 30, 2024 | 399.27 | 400.95 | 386.73 | 388.35 | 233,573 | -11.86(-2.96%) |
Apr 29, 2024 | 397.53 | 403.27 | 397.21 | 400.21 | 242,766 | +4.28(+1.08%) |
Apr 26, 2024 | 391.72 | 397.17 | 388.88 | 395.93 | 144,681 | +6.16(+1.58%) |
Apr 25, 2024 | 394.47 | 394.47 | 379.22 | 389.77 | 313,834 | -7.79(-1.96%) |
Apr 24, 2024 | 415.00 | 421.00 | 393.23 | 397.56 | 423,449 | -9.59(-2.36%) |
Apr 23, 2024 | 378.00 | 414.61 | 355.79 | 407.15 | 808,504 | +30.89(+8.21%) |
Apr 22, 2024 | 374.65 | 381.79 | 370.85 | 376.26 | 357,673 | +4.26(+1.15%) |
Apr 19, 2024 | 375.50 | 377.86 | 368.37 | 372.00 | 221,668 | -2.32(-0.62%) |
Apr 18, 2024 | 381.04 | 386.24 | 373.99 | 374.32 | 219,892 | -8.12(-2.12%) |
Apr 17, 2024 | 387.64 | 389.26 | 381.25 | 382.44 | 212,271 | -2.61(-0.68%) |
Apr 16, 2024 | 389.59 | 390.90 | 384.69 | 385.05 | 312,098 | -2.09(-0.54%) |
Apr 15, 2024 | 399.19 | 400.85 | 387.13 | 387.14 | 145,474 | -7.86(-1.99%) |
Apr 12, 2024 | 398.74 | 399.99 | 392.71 | 395.00 | 133,733 | -7.30(-1.81%) |
Apr 11, 2024 | 401.25 | 404.39 | 394.57 | 402.30 | 133,377 | +4.58(+1.15%) |
Apr 10, 2024 | 395.01 | 401.18 | 392.01 | 397.72 | 154,237 | -7.05(-1.74%) |
Apr 09, 2024 | 412.15 | 412.33 | 400.99 | 404.77 | 127,000 | -3.94(-0.96%) |
Apr 08, 2024 | 400.46 | 409.31 | 397.30 | 408.71 | 325,828 | +7.96(+1.99%) |
Apr 05, 2024 | 386.06 | 403.96 | 386.06 | 400.75 | 187,902 | +11.55(+2.97%) |
Apr 04, 2024 | 400.41 | 400.75 | 388.54 | 389.20 | 143,054 | -6.92(-1.75%) |
Apr 03, 2024 | 389.29 | 396.60 | 387.75 | 396.12 | 183,642 | +3.61(+0.92%) |
Apr 02, 2024 | 395.00 | 395.43 | 386.78 | 392.51 | 217,221 | -5.48(-1.38%) |
Apr 01, 2024 | 405.00 | 406.58 | 397.45 | 397.99 | 198,398 | -6.16(-1.52%) |
Mar 28, 2024 | 403.42 | 407.14 | 401.76 | 404.15 | 197,424 | +0.88(+0.22%) |
Mar 27, 2024 | 406.85 | 409.43 | 398.52 | 403.27 | 101,949 | +0.52(+0.13%) |
Mar 26, 2024 | 405.23 | 405.78 | 400.94 | 402.75 | 154,504 | +0.48(+0.12%) |
Mar 25, 2024 | 408.79 | 408.79 | 401.15 | 402.27 | 124,087 | -6.52(-1.59%) |
Mar 22, 2024 | 412.62 | 412.62 | 404.20 | 408.79 | 180,135 | -4.52(-1.09%) |
Mar 21, 2024 | 402.05 | 414.82 | 399.04 | 413.31 | 177,096 | +14.26(+3.57%) |
Mar 20, 2024 | 390.65 | 401.73 | 387.50 | 399.05 | 186,495 | +9.05(+2.32%) |
Mar 19, 2024 | 386.01 | 392.17 | 384.55 | 390.00 | 274,143 | -0.92(-0.24%) |
Mar 18, 2024 | 397.58 | 398.15 | 389.79 | 390.92 | 344,664 | -5.84(-1.47%) |
Mar 15, 2024 | 404.18 | 406.47 | 395.27 | 396.76 | 427,304 | -7.85(-1.94%) |
Mar 14, 2024 | 407.76 | 409.87 | 399.82 | 404.61 | 242,035 | -3.27(-0.80%) |
Mar 13, 2024 | 407.54 | 410.19 | 401.81 | 407.88 | 204,826 | +0.34(+0.08%) |
Mar 12, 2024 | 405.00 | 412.58 | 404.00 | 407.54 | 182,790 | +4.20(+1.04%) |
Mar 11, 2024 | 402.94 | 405.48 | 396.46 | 403.34 | 216,631 | -2.31(-0.57%) |
Mar 08, 2024 | 413.40 | 415.00 | 403.03 | 405.65 | 220,220 | -3.98(-0.97%) |
Mar 07, 2024 | 411.91 | 416.79 | 406.98 | 409.63 | 329,137 | -0.52(-0.13%) |
Mar 06, 2024 | 405.00 | 419.42 | 405.00 | 410.15 | 429,759 | +7.01(+1.74%) |
Mar 05, 2024 | 399.28 | 404.83 | 397.16 | 403.14 | 283,163 | +0.79(+0.20%) |
Mar 04, 2024 | 404.49 | 408.76 | 400.52 | 402.35 | 342,140 | -1.89(-0.47%) |
Mar 01, 2024 | 397.52 | 404.88 | 394.13 | 404.24 | 332,818 | +6.72(+1.69%) |
Feb 29, 2024 | 404.44 | 404.44 | 390.57 | 397.52 | 455,508 | -5.62(-1.39%) |
Feb 28, 2024 | 400.24 | 407.41 | 397.67 | 403.14 | 352,220 | -0.45(-0.11%) |
Feb 27, 2024 | 404.00 | 404.52 | 398.84 | 403.59 | 280,208 | +0.33(+0.08%) |
Feb 26, 2024 | 400.07 | 406.22 | 398.04 | 403.26 | 272,496 | +1.59(+0.40%) |
Feb 23, 2024 | 399.39 | 402.50 | 395.74 | 401.67 | 318,260 | +7.98(+2.03%) |
Feb 22, 2024 | 391.85 | 401.94 | 390.91 | 393.69 | 391,877 | +7.34(+1.90%) |
Feb 21, 2024 | 379.88 | 387.04 | 377.31 | 386.35 | 254,021 | +2.21(+0.58%) |
Feb 20, 2024 | 389.27 | 393.65 | 382.42 | 384.14 | 306,860 | -7.50(-1.92%) |
Feb 16, 2024 | 393.92 | 398.39 | 389.81 | 391.64 | 382,459 | -2.70(-0.68%) |
Feb 15, 2024 | 390.00 | 399.41 | 384.87 | 394.34 | 540,367 | +4.54(+1.16%) |
Feb 14, 2024 | 370.40 | 395.97 | 369.48 | 389.80 | 918,356 | +25.70(+7.06%) |
Feb 13, 2024 | 326.70 | 366.41 | 322.30 | 364.10 | 776,493 | +39.89(+12.30%) |
Feb 12, 2024 | 326.38 | 329.23 | 321.24 | 324.21 | 399,132 | -2.18(-0.67%) |
Feb 09, 2024 | 321.04 | 331.10 | 320.00 | 326.39 | 374,488 | +7.96(+2.50%) |
Feb 08, 2024 | 309.83 | 318.96 | 306.65 | 318.43 | 273,035 | +9.67(+3.13%) |
Feb 07, 2024 | 302.56 | 310.92 | 301.81 | 308.76 | 245,382 | +6.17(+2.04%) |
Feb 06, 2024 | 296.43 | 302.93 | 293.37 | 302.59 | 132,080 | +7.30(+2.47%) |
Feb 05, 2024 | 292.75 | 297.30 | 291.15 | 295.29 | 131,150 | -0.34(-0.12%) |
Feb 02, 2024 | 291.69 | 296.63 | 288.73 | 295.63 | 150,456 | +0.47(+0.16%) |
Feb 01, 2024 | 292.71 | 295.66 | 286.75 | 295.16 | 206,889 | +3.58(+1.23%) |
Jan 31, 2024 | 301.20 | 302.60 | 290.21 | 291.58 | 152,173 | -10.42(-3.45%) |
Jan 30, 2024 | 301.40 | 304.68 | 299.72 | 302.00 | 156,055 | +0.65(+0.22%) |
Jan 29, 2024 | 299.14 | 303.25 | 299.14 | 301.35 | 123,894 | +3.19(+1.07%) |
Jan 26, 2024 | 298.02 | 302.43 | 296.50 | 298.16 | 102,063 | +0.71(+0.24%) |
Jan 25, 2024 | 299.88 | 300.00 | 294.46 | 297.45 | 115,143 | +0.90(+0.30%) |
Jan 24, 2024 | 301.77 | 301.77 | 296.01 | 296.55 | 86,266 | -2.45(-0.82%) |
Jan 23, 2024 | 301.74 | 301.74 | 293.74 | 299.00 | 116,544 | -0.79(-0.26%) |
Jan 22, 2024 | 298.83 | 302.08 | 297.78 | 299.79 | 131,288 | +4.09(+1.38%) |
Jan 19, 2024 | 293.14 | 296.43 | 289.81 | 295.70 | 155,064 | +4.18(+1.43%) |
Jan 18, 2024 | 286.38 | 291.62 | 284.32 | 291.52 | 159,446 | +6.65(+2.33%) |
Jan 17, 2024 | 284.61 | 288.70 | 281.16 | 284.87 | 142,270 | -1.80(-0.63%) |
Jan 16, 2024 | 285.00 | 287.80 | 277.72 | 286.67 | 187,216 | -0.06(-0.02%) |
Jan 12, 2024 | 287.71 | 287.89 | 283.08 | 286.73 | 179,862 | +1.43(+0.50%) |
Jan 11, 2024 | 286.70 | 286.70 | 278.27 | 285.30 | 262,305 | -1.65(-0.58%) |
Jan 10, 2024 | 301.98 | 301.98 | 285.30 | 286.95 | 193,849 | -13.24(-4.41%) |
Jan 09, 2024 | 300.00 | 306.32 | 298.42 | 300.19 | 100,264 | -4.00(-1.31%) |
Jan 08, 2024 | 296.00 | 304.37 | 295.95 | 304.19 | 134,037 | +9.22(+3.13%) |
Jan 05, 2024 | 291.12 | 296.95 | 288.10 | 294.97 | 164,204 | +2.12(+0.72%) |
Jan 04, 2024 | 294.08 | 297.51 | 292.00 | 292.85 | 244,518 | -3.27(-1.10%) |
Jan 03, 2024 | 301.53 | 301.96 | 294.33 | 296.12 | 184,331 | -9.47(-3.10%) |
Jan 02, 2024 | 304.21 | 308.19 | 302.23 | 305.59 | 161,662 | -0.94(-0.31%) |
Dec 29, 2023 | 309.88 | 312.03 | 305.58 | 306.53 | 182,696 | -4.11(-1.32%) |
Dec 28, 2023 | 311.95 | 313.41 | 309.35 | 310.64 | 114,241 | -1.34(-0.43%) |
Dec 27, 2023 | 314.00 | 317.57 | 311.20 | 311.98 | 134,795 | -0.70(-0.22%) |
Dec 26, 2023 | 312.60 | 314.13 | 309.98 | 312.68 | 111,190 | +0.85(+0.27%) |
Dec 22, 2023 | 310.83 | 314.94 | 310.23 | 311.83 | 167,093 | +2.44(+0.79%) |
Dec 21, 2023 | 306.12 | 309.98 | 304.17 | 309.39 | 143,160 | +6.25(+2.06%) |
Dec 20, 2023 | 306.61 | 310.94 | 302.92 | 303.14 | 159,609 | -3.43(-1.12%) |
Dec 19, 2023 | 303.14 | 307.05 | 303.11 | 306.57 | 163,286 | +5.23(+1.74%) |
Dec 18, 2023 | 299.84 | 301.90 | 298.70 | 301.34 | 208,023 | +1.74(+0.58%) |
Dec 15, 2023 | 298.80 | 303.80 | 296.37 | 299.60 | 387,892 | +1.52(+0.51%) |
Dec 14, 2023 | 300.00 | 305.45 | 296.64 | 298.08 | 251,824 | +0.96(+0.32%) |
Dec 13, 2023 | 286.14 | 299.52 | 285.51 | 297.12 | 468,607 | +11.54(+4.04%) |
Dec 12, 2023 | 283.85 | 287.14 | 280.73 | 285.58 | 197,578 | +3.72(+1.32%) |
Dec 11, 2023 | 284.24 | 284.66 | 280.46 | 281.86 | 145,877 | -1.33(-0.47%) |
Dec 08, 2023 | 281.13 | 289.14 | 279.16 | 283.19 | 168,768 | +1.74(+0.62%) |
Dec 07, 2023 | 278.20 | 281.91 | 277.76 | 281.45 | 141,209 | +3.09(+1.11%) |
Dec 06, 2023 | 278.98 | 282.22 | 278.14 | 278.36 | 135,767 | +1.55(+0.56%) |
Dec 05, 2023 | 277.66 | 281.00 | 275.01 | 276.81 | 153,513 | -2.71(-0.97%) |
Dec 04, 2023 | 275.41 | 280.24 | 273.14 | 279.52 | 236,178 | +4.11(+1.49%) |
Dec 01, 2023 | 270.37 | 275.75 | 268.80 | 275.41 | 215,757 | +4.69(+1.73%) |
Nov 30, 2023 | 271.14 | 274.36 | 269.01 | 270.72 | 216,275 | -1.26(-0.46%) |
Nov 29, 2023 | 272.07 | 275.38 | 271.29 | 271.98 | 316,694 | +1.40(+0.52%) |
Nov 28, 2023 | 273.61 | 275.80 | 270.50 | 270.58 | 187,069 | -5.34(-1.94%) |
Nov 27, 2023 | 276.23 | 281.00 | 273.12 | 275.92 | 187,661 | -1.10(-0.40%) |
Nov 24, 2023 | 275.99 | 279.10 | 275.99 | 277.02 | 57,311 | +0.15(+0.05%) |
Nov 22, 2023 | 276.33 | 279.71 | 275.35 | 276.87 | 167,164 | +0.60(+0.22%) |
Nov 21, 2023 | 276.35 | 280.56 | 275.87 | 276.27 | 137,962 | +0.30(+0.11%) |
Nov 20, 2023 | 272.72 | 277.80 | 272.13 | 275.97 | 221,209 | +1.96(+0.72%) |
Nov 17, 2023 | 278.39 | 281.19 | 272.10 | 274.01 | 300,165 | -7.46(-2.65%) |
Nov 16, 2023 | 282.94 | 284.36 | 279.90 | 281.47 | 165,358 | -0.89(-0.32%) |
Nov 15, 2023 | 282.09 | 286.71 | 281.93 | 282.36 | 221,593 | +0.20(+0.07%) |
Nov 14, 2023 | 283.56 | 287.00 | 281.20 | 282.16 | 185,542 | +6.29(+2.28%) |
Nov 13, 2023 | 273.86 | 276.43 | 270.55 | 275.87 | 194,788 | +0.51(+0.19%) |
Nov 10, 2023 | 271.48 | 276.00 | 269.55 | 275.36 | 104,186 | +5.63(+2.09%) |
Nov 09, 2023 | 275.88 | 277.70 | 269.21 | 269.73 | 217,677 | -5.64(-2.05%) |
Nov 08, 2023 | 275.40 | 277.59 | 271.37 | 275.37 | 168,174 | +0.87(+0.32%) |
Nov 07, 2023 | 269.74 | 277.40 | 269.25 | 274.50 | 216,838 | +5.13(+1.90%) |
Nov 06, 2023 | 275.00 | 277.84 | 268.16 | 269.37 | 298,291 | -4.84(-1.77%) |
Nov 03, 2023 | 266.66 | 275.36 | 266.66 | 274.21 | 314,369 | +9.57(+3.62%) |
Nov 02, 2023 | 253.64 | 265.69 | 253.49 | 264.64 | 447,944 | +13.03(+5.18%) |
Nov 01, 2023 | 241.52 | 252.58 | 239.00 | 251.61 | 332,874 | +8.94(+3.68%) |
Oct 31, 2023 | 242.77 | 245.97 | 241.80 | 242.67 | 331,348 | +0.87(+0.36%) |
Oct 30, 2023 | 251.86 | 251.86 | 240.99 | 241.80 | 482,785 | -8.48(-3.39%) |
Oct 27, 2023 | 257.14 | 257.14 | 247.48 | 250.28 | 264,941 | -5.60(-2.19%) |
Oct 26, 2023 | 259.80 | 262.26 | 250.98 | 255.88 | 450,685 | -2.64(-1.02%) |
Oct 25, 2023 | 266.20 | 269.21 | 250.50 | 258.52 | 1,028,018 | -13.75(-5.05%) |
Oct 24, 2023 | 250.00 | 272.88 | 250.00 | 272.27 | 1,287,088 | +44.75(+19.67%) |
Oct 23, 2023 | 229.60 | 232.96 | 227.21 | 227.52 | 474,200 | -1.73(-0.75%) |
Oct 20, 2023 | 229.64 | 232.99 | 228.07 | 229.25 | 249,055 | -0.31(-0.14%) |
Oct 19, 2023 | 231.93 | 234.27 | 228.25 | 229.56 | 294,271 | -1.46(-0.63%) |
Oct 18, 2023 | 240.00 | 240.06 | 230.93 | 231.02 | 223,262 | -10.23(-4.24%) |
Oct 17, 2023 | 236.75 | 242.62 | 236.75 | 241.25 | 241,025 | +3.98(+1.68%) |
Oct 16, 2023 | 241.15 | 242.37 | 235.82 | 237.27 | 253,553 | -1.83(-0.77%) |
Oct 13, 2023 | 238.43 | 240.53 | 234.20 | 239.10 | 241,207 | +1.04(+0.44%) |
Oct 12, 2023 | 244.21 | 247.19 | 237.59 | 238.06 | 227,772 | -7.37(-3.00%) |
Oct 11, 2023 | 247.43 | 248.86 | 244.15 | 245.43 | 207,780 | -1.05(-0.43%) |
Oct 10, 2023 | 248.86 | 250.67 | 246.19 | 246.48 | 243,070 | -1.47(-0.59%) |
Oct 09, 2023 | 244.07 | 248.75 | 243.29 | 247.95 | 173,210 | +1.87(+0.76%) |
Oct 06, 2023 | 242.89 | 248.57 | 242.28 | 246.08 | 165,261 | +2.01(+0.82%) |
Oct 05, 2023 | 240.99 | 245.34 | 239.57 | 244.07 | 154,707 | +2.39(+0.99%) |
Oct 04, 2023 | 241.24 | 243.32 | 237.91 | 241.68 | 173,746 | +1.76(+0.73%) |
Oct 03, 2023 | 241.48 | 246.73 | 237.59 | 239.92 | 241,415 | -2.64(-1.09%) |
Oct 02, 2023 | 241.64 | 243.59 | 239.45 | 242.56 | 202,244 | +0.43(+0.18%) |
Sep 29, 2023 | 248.90 | 248.94 | 241.58 | 242.13 | 347,853 | -4.24(-1.72%) |
Sep 28, 2023 | 247.26 | 248.69 | 242.65 | 246.37 | 257,257 | -1.63(-0.66%) |
Sep 27, 2023 | 243.35 | 248.76 | 241.57 | 248.00 | 259,273 | +5.85(+2.42%) |
Sep 26, 2023 | 243.43 | 248.23 | 242.15 | 242.15 | 187,276 | -2.55(-1.04%) |
Sep 25, 2023 | 243.30 | 245.20 | 243.19 | 244.70 | 176,070 | +2.01(+0.83%) |
Sep 22, 2023 | 240.82 | 249.97 | 240.81 | 242.69 | 416,547 | +1.88(+0.78%) |
Sep 21, 2023 | 251.58 | 251.58 | 239.48 | 240.81 | 492,868 | -13.89(-5.45%) |
Sep 20, 2023 | 255.04 | 257.98 | 253.04 | 254.70 | 300,327 | -1.03(-0.40%) |
Sep 19, 2023 | 271.42 | 271.42 | 254.73 | 255.73 | 647,556 | -17.37(-6.36%) |
Sep 18, 2023 | 278.37 | 278.94 | 271.65 | 273.10 | 248,841 | -6.88(-2.46%) |
Sep 15, 2023 | 279.94 | 282.00 | 278.64 | 279.98 | 915,322 | -0.05(-0.02%) |
Sep 14, 2023 | 282.73 | 282.73 | 278.19 | 280.03 | 278,056 | -1.64(-0.58%) |
Sep 13, 2023 | 279.59 | 282.65 | 279.00 | 281.67 | 210,392 | +2.13(+0.76%) |
Sep 12, 2023 | 277.61 | 281.94 | 277.19 | 279.54 | 220,902 | +0.19(+0.07%) |
Sep 11, 2023 | 271.66 | 280.12 | 271.11 | 279.35 | 291,776 | +8.24(+3.04%) |
Sep 08, 2023 | 271.33 | 272.82 | 269.86 | 271.11 | 228,219 | -0.58(-0.21%) |
Sep 07, 2023 | 267.80 | 272.02 | 264.22 | 271.69 | 181,023 | +3.84(+1.43%) |
Sep 06, 2023 | 265.99 | 267.92 | 263.25 | 267.85 | 159,027 | +2.75(+1.04%) |
Sep 05, 2023 | 271.31 | 271.56 | 264.62 | 265.10 | 174,270 | -8.40(-3.07%) |
Sep 01, 2023 | 273.09 | 274.62 | 269.88 | 273.50 | 121,514 | +3.23(+1.20%) |
Aug 31, 2023 | 271.90 | 273.52 | 270.26 | 270.27 | 167,098 | -0.75(-0.28%) |
Aug 30, 2023 | 266.49 | 271.68 | 265.20 | 271.02 | 223,286 | +4.13(+1.55%) |
Aug 29, 2023 | 261.16 | 268.37 | 261.16 | 266.89 | 143,228 | +5.24(+2.00%) |
Aug 28, 2023 | 260.80 | 264.37 | 260.27 | 261.65 | 188,972 | +1.83(+0.70%) |
Aug 25, 2023 | 252.82 | 261.09 | 252.29 | 259.82 | 211,632 | +7.00(+2.77%) |
Aug 24, 2023 | 249.99 | 254.73 | 248.32 | 252.82 | 211,392 | +3.05(+1.22%) |
Aug 23, 2023 | 249.45 | 250.44 | 247.64 | 249.77 | 220,515 | +1.57(+0.63%) |
Aug 22, 2023 | 245.98 | 250.00 | 245.13 | 248.20 | 239,143 | +2.22(+0.90%) |
Aug 21, 2023 | 250.00 | 250.65 | 244.69 | 245.98 | 392,343 | -3.70(-1.48%) |
Aug 18, 2023 | 251.06 | 251.56 | 246.89 | 249.68 | 243,217 | -3.91(-1.54%) |
Aug 17, 2023 | 255.57 | 257.19 | 252.97 | 253.59 | 190,944 | -1.98(-0.77%) |
Aug 16, 2023 | 265.26 | 265.43 | 254.94 | 255.57 | 295,024 | -9.69(-3.65%) |
Aug 15, 2023 | 265.45 | 267.24 | 263.16 | 265.26 | 146,747 | -0.36(-0.14%) |
Aug 14, 2023 | 266.94 | 267.98 | 264.52 | 265.62 | 210,593 | -1.27(-0.48%) |
Aug 11, 2023 | 266.79 | 268.39 | 264.67 | 266.89 | 243,611 | -0.76(-0.28%) |
Aug 10, 2023 | 266.32 | 269.44 | 264.81 | 267.65 | 204,359 | +2.18(+0.82%) |
Aug 09, 2023 | 263.77 | 267.12 | 261.85 | 265.47 | 194,828 | +2.31(+0.88%) |
Aug 08, 2023 | 260.09 | 264.14 | 254.39 | 263.16 | 202,954 | +2.77(+1.06%) |
Aug 07, 2023 | 260.63 | 264.15 | 259.00 | 260.39 | 224,068 | +1.64(+0.63%) |
Aug 04, 2023 | 257.55 | 261.68 | 256.40 | 258.75 | 181,563 | +0.71(+0.28%) |
Aug 03, 2023 | 255.29 | 258.64 | 252.05 | 258.04 | 216,269 | +2.75(+1.08%) |
Aug 02, 2023 | 252.64 | 255.99 | 251.94 | 255.29 | 167,813 | -0.35(-0.14%) |
Aug 01, 2023 | 252.04 | 255.99 | 250.94 | 255.64 | 223,840 | +2.47(+0.98%) |
Jul 31, 2023 | 255.48 | 257.25 | 251.74 | 253.17 | 240,912 | -1.64(-0.64%) |
Jul 28, 2023 | 251.27 | 256.40 | 248.48 | 254.81 | 351,313 | +5.93(+2.38%) |
Jul 27, 2023 | 254.39 | 256.84 | 248.19 | 248.88 | 426,113 | -7.64(-2.98%) |
Jul 26, 2023 | 256.86 | 259.81 | 254.00 | 256.52 | 388,149 | -0.08(-0.03%) |
Jul 25, 2023 | 230.00 | 264.19 | 230.00 | 256.60 | 988,544 | +9.66(+3.91%) |
Jul 24, 2023 | 244.05 | 247.91 | 242.02 | 246.94 | 721,441 | +1.66(+0.68%) |
Jul 21, 2023 | 247.83 | 249.07 | 241.37 | 245.28 | 352,354 | -1.62(-0.66%) |
Jul 20, 2023 | 248.88 | 250.34 | 245.38 | 246.90 | 246,133 | -1.53(-0.62%) |
Jul 19, 2023 | 250.90 | 252.40 | 247.87 | 248.43 | 251,857 | -1.04(-0.42%) |
Jul 18, 2023 | 248.32 | 250.23 | 247.06 | 249.47 | 365,125 | +2.11(+0.85%) |
Jul 17, 2023 | 242.32 | 247.75 | 241.64 | 247.36 | 224,035 | +4.15(+1.71%) |
Jul 14, 2023 | 240.93 | 244.61 | 240.61 | 243.21 | 175,448 | +2.79(+1.16%) |
Jul 13, 2023 | 242.65 | 242.65 | 238.63 | 240.42 | 260,565 | -1.40(-0.58%) |
Jul 12, 2023 | 241.95 | 244.03 | 238.84 | 241.82 | 244,795 | +3.25(+1.36%) |
Jul 11, 2023 | 241.75 | 241.75 | 235.65 | 238.57 | 291,288 | -3.22(-1.33%) |
Jul 10, 2023 | 235.50 | 242.16 | 235.50 | 241.79 | 388,127 | +6.26(+2.66%) |
Jul 07, 2023 | 233.92 | 237.90 | 233.92 | 235.53 | 260,764 | +1.55(+0.66%) |
Jul 06, 2023 | 234.36 | 235.51 | 231.16 | 233.98 | 446,309 | -2.92(-1.23%) |
Jul 05, 2023 | 239.29 | 241.29 | 235.00 | 236.90 | 215,321 | -2.14(-0.90%) |
Jul 03, 2023 | 241.97 | 243.03 | 238.20 | 239.04 | 157,939 | -1.13(-0.47%) |
Jun 30, 2023 | 236.58 | 241.20 | 235.12 | 240.17 | 405,643 | +5.23(+2.23%) |
Jun 29, 2023 | 229.00 | 237.83 | 229.00 | 234.94 | 341,319 | +5.85(+2.55%) |
Jun 28, 2023 | 223.21 | 229.48 | 223.12 | 229.09 | 274,956 | +6.08(+2.73%) |
Jun 27, 2023 | 225.25 | 225.25 | 221.33 | 223.01 | 302,743 | -2.10(-0.93%) |
Jun 26, 2023 | 223.30 | 226.96 | 223.05 | 225.11 | 248,499 | +1.72(+0.77%) |
Jun 23, 2023 | 222.10 | 227.85 | 221.49 | 223.39 | 3,197,961 | -1.21(-0.54%) |
Jun 22, 2023 | 218.97 | 224.73 | 216.87 | 224.60 | 325,119 | +4.16(+1.89%) |
Jun 21, 2023 | 224.60 | 225.33 | 220.16 | 220.44 | 311,393 | -4.85(-2.15%) |
Jun 20, 2023 | 220.44 | 226.11 | 219.19 | 225.29 | 412,981 | +3.47(+1.56%) |
Jun 16, 2023 | 223.74 | 224.15 | 218.73 | 221.82 | 508,574 | +1.20(+0.54%) |
Jun 15, 2023 | 217.95 | 222.07 | 214.32 | 220.62 | 353,936 | +2.32(+1.06%) |
Jun 14, 2023 | 219.00 | 221.60 | 216.78 | 218.30 | 446,366 | -0.69(-0.32%) |
Jun 13, 2023 | 217.65 | 220.47 | 217.25 | 218.99 | 338,809 | +0.97(+0.44%) |
Jun 12, 2023 | 208.13 | 218.10 | 207.83 | 218.02 | 397,526 | +10.16(+4.89%) |
Jun 09, 2023 | 221.48 | 221.48 | 207.47 | 207.86 | 383,669 | -13.83(-6.24%) |
Jun 08, 2023 | 221.74 | 222.70 | 217.62 | 221.69 | 393,814 | -0.56(-0.25%) |
Jun 07, 2023 | 219.66 | 226.55 | 218.31 | 222.25 | 507,998 | +2.59(+1.18%) |
Jun 06, 2023 | 218.04 | 221.84 | 217.43 | 219.66 | 388,556 | +3.13(+1.45%) |
Jun 05, 2023 | 210.59 | 217.28 | 210.59 | 216.53 | 292,115 | +4.47(+2.11%) |
Jun 02, 2023 | 209.41 | 212.29 | 207.98 | 212.06 | 315,514 | +5.17(+2.50%) |