Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 816.00 | 819.65 | 760.01 | 784.51 | 7,403,199 | -43.43(-5.25%) |
May 30, 2024 | 832.00 | 845.24 | 815.20 | 827.94 | 4,735,930 | -11.78(-1.40%) |
May 29, 2024 | 858.63 | 863.80 | 827.09 | 839.72 | 4,926,309 | -35.00(-4.00%) |
May 28, 2024 | 899.00 | 909.65 | 865.00 | 874.72 | 6,229,328 | -9.16(-1.04%) |
May 24, 2024 | 858.00 | 899.20 | 838.61 | 883.88 | 6,850,525 | +36.50(+4.31%) |
May 23, 2024 | 934.49 | 972.31 | 835.66 | 847.38 | 11,452,094 | -25.89(-2.96%) |
May 22, 2024 | 910.12 | 911.65 | 862.51 | 873.27 | 5,607,510 | -25.68(-2.86%) |
May 21, 2024 | 889.00 | 939.94 | 877.77 | 898.95 | 5,913,960 | -4.99(-0.55%) |
May 20, 2024 | 902.00 | 925.25 | 870.05 | 903.94 | 5,354,667 | +16.05(+1.81%) |
May 17, 2024 | 925.20 | 931.99 | 878.00 | 887.89 | 5,192,535 | -16.51(-1.83%) |
May 16, 2024 | 924.00 | 971.02 | 901.00 | 904.40 | 6,997,947 | -47.96(-5.04%) |
May 15, 2024 | 844.01 | 954.50 | 835.27 | 952.36 | 9,735,288 | +129.99(+15.81%) |
May 14, 2024 | 775.00 | 829.24 | 766.77 | 822.37 | 4,989,607 | +39.61(+5.06%) |
May 13, 2024 | 810.82 | 811.99 | 762.63 | 782.76 | 2,810,541 | -15.74(-1.97%) |
May 10, 2024 | 817.44 | 833.39 | 793.25 | 798.50 | 3,791,369 | -1.20(-0.15%) |
May 09, 2024 | 828.51 | 830.86 | 790.51 | 799.70 | 3,877,168 | -22.94(-2.79%) |
May 08, 2024 | 802.35 | 843.77 | 800.38 | 822.64 | 3,717,077 | +3.35(+0.41%) |
May 07, 2024 | 811.00 | 834.20 | 806.26 | 819.29 | 4,075,591 | -11.06(-1.33%) |
May 06, 2024 | 791.83 | 833.08 | 786.90 | 830.35 | 5,327,290 | +47.65(+6.09%) |
May 03, 2024 | 770.00 | 801.59 | 768.00 | 782.70 | 5,235,283 | +20.18(+2.65%) |
May 02, 2024 | 767.16 | 768.21 | 709.12 | 762.52 | 6,487,001 | +24.22(+3.28%) |
May 01, 2024 | 777.36 | 781.35 | 700.00 | 738.30 | 13,529,244 | -120.50(-14.03%) |
Apr 30, 2024 | 876.00 | 910.84 | 851.08 | 858.80 | 7,313,310 | -31.55(-3.54%) |
Apr 29, 2024 | 839.00 | 897.84 | 830.00 | 890.35 | 5,856,317 | +32.91(+3.84%) |
Apr 26, 2024 | 799.22 | 861.00 | 788.05 | 857.44 | 7,068,807 | +70.04(+8.90%) |
Apr 25, 2024 | 725.96 | 796.86 | 721.12 | 787.40 | 5,069,527 | +32.68(+4.33%) |
Apr 24, 2024 | 788.99 | 806.99 | 737.05 | 754.72 | 6,730,973 | -7.14(-0.94%) |
Apr 23, 2024 | 730.00 | 793.37 | 714.06 | 761.86 | 8,325,805 | +44.84(+6.25%) |
Apr 22, 2024 | 731.92 | 733.84 | 671.00 | 717.02 | 9,295,459 | +3.37(+0.47%) |
Apr 19, 2024 | 871.00 | 890.83 | 710.95 | 713.65 | 17,238,974 | -214.83(-23.14%) |
Apr 18, 2024 | 961.88 | 972.99 | 917.46 | 928.48 | 4,297,157 | -31.60(-3.29%) |
Apr 17, 2024 | 992.01 | 1020 | 949.41 | 960.08 | 7,163,522 | -16.22(-1.66%) |
Apr 16, 2024 | 901.32 | 981.46 | 893.00 | 976.30 | 7,097,270 | +93.55(+10.60%) |
Apr 15, 2024 | 912.00 | 936.36 | 881.08 | 882.75 | 4,197,725 | -15.74(-1.75%) |
Apr 12, 2024 | 920.30 | 924.99 | 894.00 | 898.49 | 3,332,366 | -38.79(-4.14%) |
Apr 11, 2024 | 912.00 | 945.36 | 907.19 | 937.28 | 3,672,542 | +28.74(+3.16%) |
Apr 10, 2024 | 876.15 | 924.00 | 871.10 | 908.54 | 4,133,545 | +4.34(+0.48%) |
Apr 09, 2024 | 925.00 | 937.24 | 881.00 | 904.20 | 4,027,456 | -24.30(-2.62%) |
Apr 08, 2024 | 962.49 | 964.00 | 902.00 | 928.50 | 4,312,252 | -19.52(-2.06%) |
Apr 05, 2024 | 968.00 | 981.99 | 932.02 | 948.02 | 5,344,527 | -9.97(-1.04%) |
Apr 04, 2024 | 1031 | 1057 | 956.16 | 957.99 | 5,803,652 | -57.58(-5.67%) |
Apr 03, 2024 | 975.00 | 1042 | 965.83 | 1016 | 6,167,936 | +5.66(+0.56%) |
Apr 02, 2024 | 1000 | 1013 | 975.09 | 1010 | 4,222,260 | -27.24(-2.63%) |
Apr 01, 2024 | 1010 | 1069 | 1005 | 1037 | 5,178,606 | +27.12(+2.69%) |
Mar 28, 2024 | 1009 | 1011 | 1010 | 1010 | 3,463,217 | -13.26(-1.30%) |
Mar 27, 2024 | 1042 | 1048 | 986.34 | 1023 | 5,252,549 | -1.77(-0.17%) |
Mar 26, 2024 | 1087 | 1106 | 1022 | 1025 | 6,346,878 | -17.73(-1.70%) |
Mar 25, 2024 | 972.75 | 1073 | 967.00 | 1043 | 7,002,864 | +70.05(+7.20%) |
Mar 22, 2024 | 954.54 | 985.47 | 947.20 | 972.74 | 5,069,174 | +76.27(+8.51%) |
Mar 20, 2024 | 900.00 | 905.50 | 855.00 | 896.47 | 7,554,792 | -14.50(-1.59%) |
Mar 19, 2024 | 888.61 | 925.00 | 863.00 | 910.97 | 10,472,535 | -89.71(-8.96%) |
Mar 18, 2024 | 1107 | 1148 | 952.06 | 1001 | 11,507,955 | -68.15(-6.38%) |
Mar 15, 2024 | 1123 | 1136 | 1066 | 1069 | 17,330,212 | -61.28(-5.42%) |
Mar 14, 2024 | 1175 | 1196 | 1111 | 1130 | 6,239,249 | -57.96(-4.88%) |
Mar 13, 2024 | 1149 | 1198 | 1122 | 1188 | 5,864,693 | +25.07(+2.16%) |
Mar 12, 2024 | 1124 | 1166 | 1094 | 1163 | 6,721,634 | +82.78(+7.66%) |
Mar 11, 2024 | 1100 | 1111 | 1025 | 1080 | 7,102,420 | -59.79(-5.24%) |
Mar 08, 2024 | 1212 | 1229 | 1092 | 1140 | 11,750,613 | -19.75(-1.70%) |
Mar 07, 2024 | 1133 | 1162 | 1090 | 1160 | 8,736,480 | +35.06(+3.12%) |
Mar 06, 2024 | 1158 | 1170 | 1092 | 1125 | 11,914,738 | +33.87(+3.10%) |
Mar 05, 2024 | 1035 | 1098 | 976.10 | 1091 | 13,237,596 | +16.49(+1.53%) |
Mar 04, 2024 | 1039 | 1155 | 1020 | 1074 | 20,089,204 | +168.86(+18.65%) |
Mar 01, 2024 | 881.88 | 927.00 | 881.00 | 905.48 | 10,886,644 | +39.36(+4.54%) |
Feb 29, 2024 | 839.00 | 890.52 | 839.00 | 866.12 | 8,790,631 | +49.58(+6.07%) |
Feb 28, 2024 | 820.00 | 846.50 | 812.00 | 816.54 | 5,983,252 | -34.57(-4.06%) |
Feb 27, 2024 | 862.94 | 869.00 | 814.00 | 851.11 | 6,881,324 | -25.23(-2.88%) |
Feb 26, 2024 | 884.47 | 895.96 | 830.02 | 876.34 | 9,583,288 | +16.33(+1.90%) |
Feb 23, 2024 | 938.16 | 995.00 | 824.02 | 860.01 | 19,429,222 | -115.51(-11.84%) |
Feb 22, 2024 | 864.99 | 1004 | 834.00 | 975.52 | 25,253,480 | +241.35(+32.87%) |
Feb 21, 2024 | 749.75 | 772.50 | 708.08 | 734.17 | 14,568,128 | -53.40(-6.78%) |
Feb 20, 2024 | 790.00 | 802.00 | 692.50 | 787.57 | 25,354,790 | -15.75(-1.96%) |
Feb 16, 2024 | 1046 | 1078 | 801.15 | 803.32 | 34,044,984 | -200.68(-19.99%) |
Feb 15, 2024 | 945.00 | 1006 | 917.71 | 1004 | 25,114,028 | +123.45(+14.02%) |
Feb 14, 2024 | 823.31 | 886.03 | 820.88 | 880.55 | 19,924,388 | +89.06(+11.25%) |
Feb 13, 2024 | 750.00 | 800.00 | 745.51 | 791.49 | 14,420,648 | +18.48(+2.39%) |
Feb 12, 2024 | 761.34 | 810.00 | 745.07 | 773.01 | 16,838,920 | +32.72(+4.42%) |
Feb 09, 2024 | 710.05 | 745.17 | 708.90 | 740.29 | 10,834,792 | +42.29(+6.06%) |
Feb 08, 2024 | 670.76 | 714.49 | 666.05 | 698.00 | 9,383,097 | +14.40(+2.11%) |
Feb 07, 2024 | 675.00 | 699.77 | 660.00 | 683.60 | 12,292,158 | +2.01(+0.29%) |
Feb 06, 2024 | 673.00 | 686.00 | 625.81 | 681.59 | 18,423,672 | +18.24(+2.75%) |
Feb 05, 2024 | 589.88 | 670.00 | 587.95 | 663.35 | 17,295,504 | +83.72(+14.44%) |
Feb 02, 2024 | 592.52 | 606.00 | 565.00 | 579.63 | 12,189,577 | -3.87(-0.66%) |
Feb 01, 2024 | 540.00 | 587.61 | 536.00 | 583.50 | 13,503,410 | +53.89(+10.18%) |
Jan 31, 2024 | 503.35 | 546.00 | 503.33 | 529.61 | 11,954,383 | +16.64(+3.24%) |
Jan 30, 2024 | 547.32 | 554.44 | 501.17 | 512.97 | 17,881,936 | +17.30(+3.49%) |
Jan 29, 2024 | 475.67 | 495.72 | 471.90 | 495.67 | 11,218,042 | +21.52(+4.54%) |
Jan 26, 2024 | 467.10 | 483.25 | 459.70 | 474.15 | 5,035,586 | -1.43(-0.30%) |
Jan 25, 2024 | 476.11 | 483.66 | 466.11 | 475.58 | 6,675,978 | +5.39(+1.15%) |
Jan 24, 2024 | 471.29 | 496.78 | 460.23 | 470.19 | 12,094,584 | +12.81(+2.80%) |
Jan 23, 2024 | 436.00 | 458.27 | 416.54 | 457.38 | 9,627,399 | +21.14(+4.85%) |
Jan 22, 2024 | 456.35 | 485.86 | 410.19 | 436.24 | 18,799,192 | +12.88(+3.04%) |
Jan 19, 2024 | 347.56 | 428.69 | 338.88 | 423.36 | 23,112,624 | +111.92(+35.94%) |
Jan 18, 2024 | 330.01 | 334.00 | 306.47 | 311.44 | 4,745,570 | -6.79(-2.13%) |
Jan 17, 2024 | 320.51 | 322.00 | 305.75 | 318.23 | 3,581,329 | -8.08(-2.48%) |
Jan 16, 2024 | 340.55 | 352.00 | 324.31 | 326.31 | 4,727,073 | -13.25(-3.90%) |
Jan 12, 2024 | 345.53 | 349.48 | 338.29 | 339.56 | 2,289,207 | -3.75(-1.09%) |
Jan 11, 2024 | 344.84 | 355.18 | 330.74 | 343.31 | 4,160,873 | +0.93(+0.27%) |
Jan 10, 2024 | 347.00 | 357.99 | 332.24 | 342.38 | 5,339,850 | -1.35(-0.39%) |
Jan 09, 2024 | 318.33 | 349.18 | 317.21 | 343.73 | 6,694,243 | +23.45(+7.32%) |
Jan 08, 2024 | 294.89 | 321.82 | 293.52 | 320.28 | 4,254,850 | +28.15(+9.64%) |
Jan 05, 2024 | 288.80 | 298.88 | 287.57 | 292.13 | 2,343,098 | +3.33(+1.15%) |
Jan 04, 2024 | 280.50 | 295.48 | 276.27 | 288.80 | 2,308,592 | +8.16(+2.91%) |
Jan 03, 2024 | 277.25 | 287.89 | 276.52 | 280.64 | 1,676,268 | -4.81(-1.69%) |
Jan 02, 2024 | 280.00 | 287.00 | 275.88 | 285.45 | 1,901,847 | +1.19(+0.42%) |
Dec 29, 2023 | 291.51 | 293.34 | 280.17 | 284.26 | 2,104,416 | -7.19(-2.47%) |
Dec 28, 2023 | 293.61 | 297.25 | 290.64 | 291.45 | 1,261,536 | -3.55(-1.20%) |
Dec 27, 2023 | 298.00 | 299.00 | 290.85 | 295.00 | 1,410,652 | +0.67(+0.23%) |
Dec 26, 2023 | 290.91 | 296.71 | 287.44 | 294.33 | 2,427,041 | +4.61(+1.59%) |
Dec 22, 2023 | 307.57 | 309.25 | 285.05 | 289.72 | 4,439,508 | -14.46(-4.75%) |
Dec 21, 2023 | 308.94 | 313.98 | 300.73 | 304.18 | 2,501,740 | +2.10(+0.70%) |
Dec 20, 2023 | 315.51 | 320.62 | 301.08 | 302.08 | 3,115,908 | -13.86(-4.39%) |
Dec 19, 2023 | 315.00 | 321.34 | 308.01 | 315.94 | 3,997,336 | -6.25(-1.94%) |
Dec 18, 2023 | 304.42 | 327.55 | 302.94 | 322.19 | 5,739,145 | +22.08(+7.36%) |
Dec 15, 2023 | 295.00 | 301.91 | 292.46 | 300.11 | 3,752,734 | +5.71(+1.94%) |
Dec 14, 2023 | 278.00 | 296.33 | 277.90 | 294.40 | 4,533,681 | +21.08(+7.71%) |
Dec 13, 2023 | 267.00 | 275.61 | 262.50 | 273.32 | 2,722,074 | +7.95(+3.00%) |
Dec 12, 2023 | 261.57 | 268.55 | 258.25 | 265.37 | 2,176,129 | +3.11(+1.19%) |
Dec 11, 2023 | 263.04 | 270.70 | 257.02 | 262.26 | 3,128,857 | -10.39(-3.81%) |
Dec 08, 2023 | 255.00 | 274.20 | 254.61 | 272.65 | 3,157,504 | +16.50(+6.44%) |
Dec 07, 2023 | 255.50 | 258.50 | 251.29 | 256.15 | 2,397,794 | +2.73(+1.08%) |
Dec 06, 2023 | 267.50 | 268.06 | 253.37 | 253.42 | 2,856,026 | -9.54(-3.63%) |
Dec 05, 2023 | 263.45 | 269.94 | 259.71 | 262.96 | 2,552,763 | -3.39(-1.27%) |
Dec 04, 2023 | 267.20 | 269.16 | 256.81 | 266.35 | 2,957,569 | -3.28(-1.22%) |
Dec 01, 2023 | 262.26 | 270.70 | 260.25 | 269.63 | 4,297,591 | -3.84(-1.40%) |
Nov 30, 2023 | 289.88 | 291.73 | 267.72 | 273.47 | 4,051,712 | -14.16(-4.92%) |
Nov 29, 2023 | 291.28 | 306.52 | 286.75 | 287.63 | 3,657,120 | +2.02(+0.71%) |
Nov 28, 2023 | 291.03 | 295.49 | 282.06 | 285.61 | 2,328,977 | -4.76(-1.64%) |
Nov 27, 2023 | 284.11 | 298.37 | 283.52 | 290.37 | 2,353,822 | +4.70(+1.65%) |
Nov 24, 2023 | 283.56 | 288.30 | 280.67 | 285.67 | 965,459 | -0.99(-0.35%) |
Nov 22, 2023 | 293.20 | 301.60 | 276.52 | 286.66 | 3,975,097 | -3.19(-1.10%) |
Nov 21, 2023 | 299.00 | 302.99 | 289.65 | 289.85 | 2,857,033 | -14.75(-4.84%) |
Nov 20, 2023 | 289.00 | 305.89 | 289.00 | 304.60 | 2,906,468 | +16.01(+5.55%) |
Nov 17, 2023 | 285.00 | 295.43 | 283.70 | 288.59 | 2,337,289 | +4.92(+1.73%) |
Nov 16, 2023 | 283.00 | 289.29 | 278.00 | 283.67 | 1,831,585 | -4.11(-1.43%) |
Nov 15, 2023 | 294.95 | 297.48 | 283.14 | 287.78 | 3,601,840 | -6.09(-2.07%) |
Nov 14, 2023 | 266.00 | 294.67 | 264.53 | 293.87 | 6,228,371 | +38.07(+14.88%) |
Nov 13, 2023 | 264.75 | 265.06 | 253.10 | 255.80 | 2,985,758 | -10.23(-3.85%) |
Nov 10, 2023 | 267.62 | 272.35 | 263.51 | 266.03 | 2,536,800 | +1.15(+0.43%) |
Nov 09, 2023 | 266.20 | 280.18 | 261.03 | 264.88 | 4,010,596 | +4.61(+1.77%) |
Nov 08, 2023 | 255.40 | 264.04 | 252.24 | 260.27 | 2,122,427 | +5.89(+2.32%) |
Nov 07, 2023 | 253.00 | 261.00 | 250.21 | 254.38 | 1,926,055 | +1.79(+0.71%) |
Nov 06, 2023 | 257.70 | 259.99 | 249.20 | 252.59 | 2,516,162 | -2.41(-0.95%) |
Nov 03, 2023 | 249.36 | 268.59 | 248.32 | 255.00 | 5,000,096 | +9.10(+3.70%) |
Nov 02, 2023 | 260.76 | 263.50 | 227.37 | 245.90 | 7,463,947 | -6.37(-2.53%) |
Nov 01, 2023 | 241.30 | 254.00 | 241.21 | 252.27 | 3,799,772 | +12.80(+5.35%) |
Oct 31, 2023 | 236.37 | 242.38 | 226.59 | 239.47 | 1,930,406 | +2.85(+1.20%) |
Oct 30, 2023 | 245.85 | 248.31 | 232.87 | 236.62 | 2,627,543 | -4.78(-1.98%) |
Oct 27, 2023 | 248.00 | 248.99 | 239.59 | 241.40 | 1,811,698 | +1.94(+0.81%) |
Oct 26, 2023 | 252.38 | 253.35 | 234.66 | 239.46 | 3,099,751 | -14.53(-5.72%) |
Oct 25, 2023 | 261.25 | 266.66 | 252.80 | 253.99 | 2,234,780 | -8.62(-3.28%) |
Oct 24, 2023 | 259.90 | 265.25 | 253.19 | 262.62 | 2,513,513 | +7.73(+3.03%) |
Oct 23, 2023 | 246.15 | 257.97 | 238.66 | 254.89 | 2,945,548 | +6.31(+2.54%) |
Oct 20, 2023 | 264.71 | 266.65 | 248.04 | 248.58 | 3,614,299 | -16.47(-6.21%) |
Oct 19, 2023 | 287.50 | 289.49 | 263.75 | 265.05 | 4,016,731 | -19.98(-7.01%) |
Oct 18, 2023 | 292.70 | 298.27 | 281.46 | 285.03 | 3,211,269 | -13.51(-4.53%) |
Oct 17, 2023 | 281.00 | 300.56 | 274.28 | 298.54 | 4,281,719 | +6.85(+2.35%) |
Oct 16, 2023 | 284.79 | 294.26 | 277.86 | 291.69 | 2,416,645 | +6.49(+2.28%) |
Oct 13, 2023 | 293.00 | 296.99 | 277.59 | 285.20 | 3,798,879 | -8.01(-2.73%) |
Oct 12, 2023 | 312.53 | 315.55 | 292.26 | 293.21 | 4,053,382 | -15.65(-5.07%) |
Oct 11, 2023 | 311.10 | 315.97 | 302.56 | 308.86 | 3,697,811 | -1.45(-0.47%) |
Oct 10, 2023 | 295.00 | 317.50 | 294.98 | 310.31 | 5,133,913 | +20.31(+7.00%) |
Oct 09, 2023 | 284.02 | 291.99 | 276.64 | 290.00 | 2,427,568 | +0.33(+0.11%) |
Oct 06, 2023 | 284.42 | 294.40 | 280.61 | 289.67 | 2,827,920 | +2.07(+0.72%) |
Oct 05, 2023 | 279.65 | 288.10 | 276.50 | 287.60 | 2,851,998 | +7.20(+2.57%) |
Oct 04, 2023 | 273.95 | 280.97 | 270.60 | 280.40 | 3,089,253 | +10.43(+3.86%) |
Oct 03, 2023 | 286.56 | 289.00 | 266.33 | 269.97 | 3,786,361 | -18.89(-6.54%) |
Oct 02, 2023 | 275.00 | 292.00 | 274.63 | 288.86 | 3,484,492 | +14.64(+5.34%) |
Sep 29, 2023 | 274.01 | 283.63 | 273.00 | 274.22 | 3,360,992 | +4.84(+1.80%) |
Sep 28, 2023 | 256.39 | 272.59 | 255.00 | 269.38 | 2,711,526 | +11.84(+4.60%) |
Sep 27, 2023 | 252.92 | 261.62 | 251.08 | 257.54 | 2,804,437 | +8.33(+3.34%) |
Sep 26, 2023 | 245.48 | 255.20 | 245.48 | 249.21 | 1,988,499 | +0.35(+0.14%) |
Sep 25, 2023 | 234.00 | 249.81 | 245.60 | 248.86 | 2,557,374 | +13.11(+5.56%) |
Sep 22, 2023 | 234.90 | 237.62 | 231.36 | 235.75 | 1,603,856 | +4.21(+1.82%) |
Sep 21, 2023 | 234.08 | 237.40 | 228.26 | 231.54 | 2,551,142 | -11.53(-4.74%) |
Sep 20, 2023 | 247.74 | 254.68 | 242.39 | 243.07 | 1,571,089 | -4.67(-1.89%) |
Sep 19, 2023 | 248.50 | 250.59 | 244.08 | 247.74 | 2,044,368 | +3.44(+1.41%) |
Sep 18, 2023 | 241.00 | 248.48 | 239.12 | 244.30 | 2,608,002 | -4.96(-1.99%) |
Sep 15, 2023 | 268.00 | 269.28 | 247.20 | 249.26 | 4,578,574 | -21.51(-7.94%) |
Sep 14, 2023 | 271.77 | 276.29 | 267.92 | 270.77 | 2,411,185 | -0.19(-0.07%) |
Sep 13, 2023 | 267.02 | 277.18 | 266.36 | 270.96 | 2,580,850 | +3.28(+1.23%) |
Sep 12, 2023 | 273.54 | 279.83 | 265.67 | 267.68 | 2,212,491 | -9.64(-3.48%) |
Sep 11, 2023 | 285.47 | 287.73 | 275.06 | 277.32 | 2,952,873 | -3.34(-1.19%) |
Sep 08, 2023 | 266.25 | 281.26 | 265.58 | 280.66 | 2,937,247 | +13.18(+4.93%) |
Sep 07, 2023 | 265.12 | 267.94 | 254.20 | 267.48 | 2,922,140 | -6.55(-2.39%) |
Sep 06, 2023 | 277.10 | 282.00 | 270.30 | 274.03 | 2,460,905 | -6.25(-2.23%) |
Sep 05, 2023 | 279.40 | 286.93 | 274.27 | 280.28 | 3,359,283 | -1.88(-0.67%) |
Sep 01, 2023 | 277.00 | 283.33 | 266.55 | 282.16 | 3,753,453 | +7.08(+2.57%) |
Aug 31, 2023 | 270.00 | 283.04 | 264.05 | 275.08 | 6,634,240 | +7.16(+2.67%) |
Aug 30, 2023 | 263.74 | 275.88 | 257.32 | 267.92 | 3,482,228 | +6.29(+2.40%) |
Aug 29, 2023 | 253.64 | 277.60 | 251.01 | 261.63 | 3,633,985 | +6.47(+2.54%) |
Aug 28, 2023 | 257.36 | 262.10 | 253.73 | 255.16 | 1,973,051 | +1.20(+0.47%) |
Aug 25, 2023 | 261.00 | 263.94 | 243.01 | 253.96 | 4,102,623 | -8.54(-3.25%) |
Aug 24, 2023 | 298.04 | 298.35 | 256.50 | 262.50 | 5,778,887 | -15.11(-5.44%) |
Aug 23, 2023 | 260.29 | 284.57 | 259.25 | 277.61 | 4,439,995 | +19.52(+7.56%) |
Aug 22, 2023 | 257.04 | 263.77 | 254.01 | 258.09 | 2,765,945 | +5.45(+2.16%) |
Aug 21, 2023 | 244.50 | 255.72 | 242.25 | 252.64 | 2,671,422 | +9.09(+3.73%) |
Aug 18, 2023 | 236.00 | 247.02 | 235.15 | 243.55 | 2,739,369 | -0.51(-0.21%) |
Aug 17, 2023 | 255.00 | 255.94 | 242.53 | 244.06 | 2,503,010 | -9.67(-3.81%) |
Aug 16, 2023 | 263.41 | 263.85 | 251.86 | 253.73 | 2,492,875 | -10.49(-3.97%) |
Aug 15, 2023 | 267.37 | 271.99 | 259.23 | 264.22 | 2,318,780 | -5.24(-1.94%) |
Aug 14, 2023 | 250.38 | 272.59 | 248.40 | 269.46 | 4,989,095 | +15.03(+5.91%) |
Aug 11, 2023 | 269.28 | 272.00 | 250.50 | 254.43 | 5,817,543 | -22.69(-8.19%) |
Aug 10, 2023 | 265.42 | 279.79 | 262.30 | 277.12 | 5,659,744 | +10.99(+4.13%) |
Aug 09, 2023 | 297.14 | 298.03 | 260.25 | 266.13 | 11,448,334 | -81.27(-23.39%) |
Aug 08, 2023 | 344.80 | 353.77 | 341.03 | 347.40 | 4,517,301 | -5.89(-1.67%) |
Aug 07, 2023 | 352.00 | 357.00 | 340.83 | 353.29 | 3,315,726 | +15.20(+4.50%) |
Aug 04, 2023 | 324.00 | 347.97 | 320.22 | 338.09 | 3,471,539 | +16.88(+5.26%) |
Aug 03, 2023 | 314.00 | 324.37 | 313.00 | 321.21 | 1,491,325 | +1.60(+0.50%) |
Aug 02, 2023 | 328.66 | 337.75 | 312.02 | 319.61 | 2,784,534 | -17.95(-5.32%) |
Aug 01, 2023 | 322.49 | 337.88 | 320.00 | 337.56 | 2,070,122 | +7.29(+2.21%) |
Jul 31, 2023 | 335.15 | 336.30 | 321.02 | 330.27 | 2,355,703 | -4.23(-1.26%) |
Jul 28, 2023 | 334.49 | 337.79 | 324.84 | 334.50 | 2,046,288 | +7.16(+2.19%) |
Jul 27, 2023 | 325.00 | 336.64 | 321.01 | 327.34 | 3,227,817 | +9.98(+3.14%) |
Jul 26, 2023 | 319.53 | 323.63 | 307.19 | 317.36 | 2,355,500 | -3.99(-1.24%) |
Jul 25, 2023 | 309.16 | 323.99 | 309.16 | 321.35 | 2,349,565 | +11.98(+3.87%) |
Jul 24, 2023 | 303.50 | 312.76 | 294.73 | 309.37 | 2,903,723 | +6.22(+2.05%) |
Jul 21, 2023 | 309.00 | 315.16 | 296.01 | 303.15 | 4,018,513 | +0.20(+0.07%) |
Jul 20, 2023 | 298.74 | 307.97 | 281.34 | 302.95 | 4,928,073 | -0.72(-0.24%) |
Jul 19, 2023 | 324.00 | 329.07 | 296.40 | 303.67 | 4,398,665 | -14.73(-4.63%) |
Jul 18, 2023 | 302.50 | 319.37 | 296.15 | 318.40 | 2,663,860 | +16.35(+5.41%) |
Jul 17, 2023 | 299.10 | 305.11 | 292.19 | 302.05 | 2,551,252 | +6.67(+2.26%) |
Jul 14, 2023 | 298.00 | 306.85 | 288.44 | 295.38 | 3,756,959 | +1.33(+0.45%) |
Jul 13, 2023 | 280.26 | 295.39 | 279.21 | 294.05 | 3,062,921 | +17.41(+6.29%) |
Jul 12, 2023 | 273.05 | 278.00 | 265.21 | 276.64 | 2,774,864 | +5.69(+2.10%) |
Jul 11, 2023 | 275.17 | 282.90 | 262.54 | 270.95 | 2,931,048 | +1.02(+0.38%) |
Jul 10, 2023 | 262.00 | 270.20 | 253.31 | 269.93 | 2,509,024 | +9.92(+3.82%) |
Jul 07, 2023 | 255.00 | 267.77 | 254.55 | 260.01 | 2,871,218 | +9.48(+3.78%) |
Jul 06, 2023 | 252.99 | 256.00 | 245.10 | 250.53 | 1,758,376 | -4.47(-1.75%) |
Jul 05, 2023 | 248.00 | 263.38 | 247.95 | 255.00 | 2,061,300 | +5.80(+2.33%) |
Jul 03, 2023 | 254.89 | 262.99 | 246.71 | 249.20 | 1,710,934 | -0.05(-0.02%) |
Jun 30, 2023 | 240.00 | 253.96 | 239.88 | 249.25 | 2,552,965 | +13.32(+5.65%) |
Jun 29, 2023 | 240.80 | 248.82 | 231.35 | 235.93 | 2,725,961 | -0.01(-0.00%) |
Jun 28, 2023 | 223.27 | 238.16 | 220.28 | 235.94 | 2,660,625 | +9.77(+4.32%) |
Jun 27, 2023 | 222.41 | 228.34 | 218.51 | 226.17 | 2,427,180 | +9.67(+4.47%) |
Jun 26, 2023 | 219.71 | 229.99 | 213.08 | 216.50 | 2,838,520 | +0.44(+0.20%) |
Jun 23, 2023 | 222.34 | 224.49 | 214.23 | 216.06 | 2,520,106 | -10.40(-4.59%) |
Jun 22, 2023 | 221.99 | 241.97 | 221.14 | 226.46 | 3,937,532 | +6.55(+2.98%) |
Jun 21, 2023 | 221.00 | 227.00 | 217.20 | 219.91 | 2,602,934 | -2.49(-1.12%) |
Jun 20, 2023 | 227.30 | 235.71 | 219.33 | 222.40 | 3,364,570 | -8.37(-3.63%) |
Jun 16, 2023 | 245.00 | 245.78 | 230.37 | 230.77 | 3,034,647 | -13.15(-5.39%) |